Bachem Holding AG (BCHMY)
OTCMKTS
· Delayed Price · Currency is USD
6.10
-0.63 (-9.36%)
May 27, 2025, 4:00 PM EDT
Bachem Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 5 |
| Jun 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 10 |
| Jun 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| May 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| May 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 12 |
| May 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 5 |
| May 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -9.36% | 403 |
| May 23, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 1 |
| May 22, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 10 |
| May 21, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| May 20, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| May 19, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 5.16% | 400 |
| May 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| May 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| May 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| May 13, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.43% | 201 |
| May 12, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| May 9, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.26 | - | - |
| May 8, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.26 | - | - |
| May 7, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.26 | - | - |
| May 6, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.26 | - | - |
| May 5, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.26 | - | 1 |
| May 2, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.26 | - | 1 |
| May 1, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.26 | - | - |
| Apr 30, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.26 | - | - |
| Apr 29, 2025 | 6.87 | 7.07 | 6.31 | 6.31 | 6.26 | -9.86% | 3,202 |
| Apr 28, 2025 | 6.49 | 7.20 | 6.49 | 7.00 | 6.94 | 9.89% | 717 |
| Apr 25, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.32 | - | - |
| Apr 24, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.32 | 15.82% | 727 |
| Apr 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | - | - |
| Apr 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | - | 70 |
| Apr 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | - | - |
| Apr 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | - | - |
| Apr 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | - | 40 |
| Apr 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | - | - |
| Apr 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | - | 48 |
| Apr 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | - | - |
| Apr 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | -16.16% | 100 |
| Apr 9, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.51 | - | - |
| Apr 8, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.51 | - | 1 |
| Apr 7, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.51 | - | 1 |
| Apr 4, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.51 | - | 1 |
| Apr 3, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.51 | - | - |
| Apr 2, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.51 | - | - |
| Apr 1, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.51 | - | - |
| Mar 31, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.51 | - | 1 |
| Mar 28, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.51 | - | - |
| Mar 27, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.51 | - | 87 |
| Mar 26, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.51 | - | 117 |