Bachem Holding AG (BCHMY)
OTCMKTS · Delayed Price · Currency is USD
7.25
-0.15 (-2.03%)
Oct 30, 2025, 4:00 PM EDT
Bachem Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 85 |
| Oct 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | 2,565 |
| Oct 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 50 |
| Oct 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.21% | 200 |
| Oct 23, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | - |
| Oct 22, 2025 | 6.69 | 7.17 | 6.69 | 7.17 | 7.17 | -3.50% | 358 |
| Oct 21, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Oct 20, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Oct 17, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | 30 |
| Oct 16, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Oct 15, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Oct 14, 2025 | 7.43 | 7.43 | 7.41 | 7.43 | 7.43 | -9.94% | 699 |
| Oct 13, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Oct 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Oct 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Oct 8, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Oct 7, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 2 |
| Oct 6, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 3 |
| Oct 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Oct 2, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 2 |
| Oct 1, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 23, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 10 |
| Sep 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 19, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 5.50% | 37,115 |
| Sep 17, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| Sep 16, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| Sep 15, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.13% | 2,000 |
| Sep 12, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -2.25% | 925 |
| Sep 11, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 5 |
| Sep 10, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Sep 9, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 20 |
| Sep 8, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 8 |
| Sep 5, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 2 |
| Sep 4, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Sep 3, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 20 |
| Sep 2, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 20 |
| Aug 29, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Aug 28, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -2.56% | 20,001 |
| Aug 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 10 |
| Aug 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 22, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |