Bachem Holding AG (BCHMY)
OTCMKTS
· Delayed Price · Currency is USD
5.50
-1.06 (-16.16%)
Apr 10, 2025, 4:00 PM EDT
Bachem Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 70 |
| Apr 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 40 |
| Apr 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 48 |
| Apr 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -16.16% | 100 |
| Apr 9, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Apr 8, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 1 |
| Apr 7, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 1 |
| Apr 4, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 1 |
| Apr 3, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Apr 2, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Apr 1, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Mar 31, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 1 |
| Mar 28, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Mar 27, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 87 |
| Mar 26, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 117 |
| Mar 25, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.15% | 20,100 |
| Mar 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 20, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 19, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 6.85% | 616 |
| Mar 18, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 65 |
| Mar 17, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -5.55% | 1,500 |
| Mar 14, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | - |
| Mar 13, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | - |
| Mar 12, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | - |
| Mar 11, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 72 |
| Mar 10, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 20,000 |
| Mar 7, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.15% | 244 |
| Mar 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 5.69% | 660 |
| Mar 5, 2025 | 6.24 | 6.47 | 6.15 | 6.15 | 6.15 | -0.97% | 911 |
| Mar 4, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 58 |
| Mar 3, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -3.04% | 1,947 |
| Feb 28, 2025 | 6.35 | 6.42 | 6.15 | 6.41 | 6.41 | 6.57% | 16,507 |
| Feb 27, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -9.62% | 100 |
| Feb 26, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 2 |
| Feb 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.30% | 490 |
| Feb 24, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 95 |
| Feb 21, 2025 | 6.37 | 6.67 | 6.37 | 6.67 | 6.67 | 4.06% | 375 |
| Feb 20, 2025 | 6.60 | 6.60 | 6.41 | 6.41 | 6.41 | 2.07% | 5,779 |
| Feb 19, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -3.68% | 782 |
| Feb 18, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 3.41% | 6,088 |
| Feb 14, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 73 |
| Feb 13, 2025 | 6.35 | 6.35 | 6.31 | 6.31 | 6.31 | 0.72% | 518 |
| Feb 12, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.16% | 1,263 |
| Feb 11, 2025 | 6.26 | 6.27 | 6.26 | 6.27 | 6.27 | -0.24% | 4,062 |