Bachem Holding AG (BCHMF)
OTCMKTS · Delayed Price · Currency is USD
73.00
+11.57 (18.84%)
At close: Sep 30, 2025
Bachem Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 18.84% | 200 |
| May 21, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | -4.10% | 150 |
| Feb 26, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 63.03 | 3.76% | 395 |
| Feb 10, 2025 | 61.73 | 61.73 | 61.73 | 61.73 | 60.74 | -2.09% | 7,275 |
| Jan 3, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 62.04 | 0.08% | 329 |
| Dec 24, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 61.99 | -15.37% | 100 |
| Dec 11, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 73.25 | -18.88% | 382 |
| Sep 4, 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 90.30 | -0.52% | 396 |
| Aug 16, 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 90.77 | 1.37% | 100 |
| Aug 9, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.54 | 3.35% | 1,112 |
| Jun 17, 2024 | 88.06 | 88.06 | 88.05 | 88.05 | 86.64 | -9.28% | 578 |
| May 21, 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 95.50 | 10.91% | 900 |
| Apr 26, 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 86.10 | -0.38% | 300 |
| Apr 25, 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 86.43 | 3.46% | 300 |
| Dec 21, 2022 | 84.90 | 84.90 | 84.90 | 84.90 | 83.54 | 22.25% | 300 |
| Jul 11, 2022 | 69.45 | 69.45 | 69.45 | 69.45 | 68.33 | -4.86% | 115 |
| May 20, 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 71.83 | - | 68 |
| May 16, 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 71.83 | -0.78% | 68 |
| May 13, 2022 | 72.07 | 73.58 | 72.00 | 73.58 | 72.39 | -34.89% | 2,839 |
| Apr 7, 2022 | 113.00 | 113.00 | 113.00 | 113.00 | 111.18 | -22.17% | 150 |
| Dec 22, 2021 | 145.19 | 145.19 | 145.19 | 145.19 | 142.86 | -1.23% | 80 |
| Dec 1, 2021 | 147.00 | 147.00 | 147.00 | 147.00 | 144.64 | -8.47% | 40 |
| Nov 9, 2021 | 160.60 | 160.60 | 160.60 | 160.60 | 158.02 | 18.44% | 60 |
| Aug 2, 2021 | 135.60 | 135.60 | 135.60 | 135.60 | 133.42 | 2.42% | 5 |
| Jul 28, 2021 | 132.40 | 132.40 | 132.40 | 132.40 | 130.27 | 31.35% | 5 |
| May 10, 2021 | 100.80 | 100.80 | 100.80 | 100.80 | 99.18 | 20.57% | 100 |
| Oct 26, 2020 | 83.60 | 83.60 | 83.60 | 83.60 | 82.26 | -5.61% | 240 |
| Oct 12, 2020 | 88.57 | 88.57 | 88.57 | 88.57 | 87.15 | 5.06% | 1,000 |
| Aug 31, 2020 | 84.31 | 84.31 | 84.31 | 84.31 | 82.95 | 194.57% | 6,000 |
| Aug 29, 2019 | 28.62 | 28.62 | 28.62 | 28.62 | 28.16 | 7.80% | 500 |
| Feb 12, 2018 | 26.55 | 26.55 | 26.55 | 26.55 | 26.12 | -2.75% | 5,000 |
| Nov 30, 2017 | 27.30 | 27.30 | 27.30 | 27.30 | 26.86 | 11.89% | 500 |
| Oct 3, 2017 | 24.40 | 24.40 | 24.40 | 24.40 | 24.01 | 6.09% | 800 |
| Aug 21, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 22.63 | -1.08% | 500 |
| Feb 13, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 22.88 | 35.02% | 500 |
| Dec 19, 2016 | 17.22 | 17.22 | 17.22 | 17.22 | 16.94 | 10.03% | 500 |
| Jul 27, 2016 | 15.65 | 15.65 | 15.65 | 15.65 | 15.40 | -3.69% | 500 |
| Jun 7, 2007 | 16.25 | 16.49 | 16.25 | 16.25 | 15.99 | -2.36% | 31,395 |
| Jun 6, 2007 | 16.64 | 16.64 | 16.64 | 16.64 | 16.37 | 4.34% | 18,605 |
| Mar 20, 2007 | 15.95 | 15.95 | 15.95 | 15.95 | 15.69 | 2.44% | 5,000 |
| Mar 15, 2007 | 15.57 | 15.57 | 15.42 | 15.57 | 15.32 | 3.11% | 25,500 |