Bachem Holding AG (BCHMY)
OTCMKTS · Delayed Price · Currency is USD
8.10
+0.05 (0.62%)
At close: Mar 24, 2026
BCHMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 142 |
| Mar 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.55% | 1,333 |
| Mar 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | 600 |
| Mar 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.13% | 400 |
| Mar 12, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 2.12% | 925 |
| Mar 3, 2026 | 7.81 | 7.81 | 7.41 | 7.55 | 7.55 | -3.21% | 1,096 |
| Mar 2, 2026 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | -2.01% | 3,050 |
| Feb 25, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.93% | 1,258 |
| Feb 17, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 5,100 |
| Feb 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -6.82% | 3,000 |
| Feb 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -5.98% | 3,500 |
| Feb 9, 2026 | 9.18 | 9.36 | 9.18 | 9.36 | 9.36 | 2.63% | 402 |
| Feb 6, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.44% | 103 |
| Feb 5, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.55% | 2,393 |
| Feb 3, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.88% | 1,000 |
| Feb 2, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -1.63% | 200 |
| Jan 29, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | 2.42% | 1,700 |
| Jan 22, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.19% | 100 |
| Jan 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 10.77% | 100 |
| Jan 16, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 3.31% | 119 |
| Jan 13, 2026 | 7.78 | 7.87 | 7.78 | 7.87 | 7.87 | 3.01% | 600 |
| Jan 8, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 4.73% | 100 |
| Jan 5, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.69% | 415 |
| Dec 24, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -2.16% | 120 |
| Dec 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 9.47% | 10,000 |
| Dec 18, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.17% | 600 |
| Dec 10, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.33% | 349 |
| Dec 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 100 |
| Dec 5, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.85% | 1,500 |
| Dec 3, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 4.08% | 419 |
| Dec 2, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 6.05% | 204 |
| Dec 1, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -7.02% | 20,000 |
| Nov 28, 2025 | 6.53 | 6.84 | 6.53 | 6.84 | 6.84 | 9.53% | 1,420 |
| Nov 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -5.24% | 153 |
| Nov 21, 2025 | 6.23 | 6.59 | 6.23 | 6.59 | 6.59 | -0.90% | 1,296 |
| Nov 20, 2025 | 6.17 | 6.65 | 6.17 | 6.65 | 6.65 | 6.40% | 380 |
| Nov 18, 2025 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | 4.69% | 1,017 |
| Nov 17, 2025 | 6.77 | 6.77 | 5.97 | 5.97 | 5.97 | -5.78% | 16,333 |
| Nov 14, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -6.27% | 96,000 |
| Nov 6, 2025 | 6.33 | 6.76 | 6.25 | 6.76 | 6.76 | -6.76% | 8,600 |
| Oct 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | 2,565 |
| Oct 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.21% | 200 |
| Oct 22, 2025 | 6.69 | 7.17 | 6.69 | 7.17 | 7.17 | -3.50% | 358 |