Bachem Holding AG (BCHMY)
OTCMKTS · Delayed Price · Currency is USD
8.67
-0.33 (-3.67%)
At close: Jul 20, 2026
BCHMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.87 | 8.87 | 8.51 | 8.67 | 8.67 | -3.67% | 2,287 |
| Jul 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.44% | 206 |
| Jul 16, 2026 | 9.59 | 9.75 | 9.04 | 9.04 | 9.04 | -3.93% | 1,255 |
| Jul 15, 2026 | 9.00 | 9.41 | 9.00 | 9.41 | 9.41 | 2.84% | 2,325 |
| Jul 13, 2026 | 9.80 | 9.89 | 9.15 | 9.15 | 9.15 | -5.67% | 1,213 |
| Jul 10, 2026 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | 8.38% | 351 |
| Jul 8, 2026 | 9.17 | 9.17 | 8.95 | 8.95 | 8.95 | -2.40% | 1,150 |
| Jul 7, 2026 | 9.69 | 9.69 | 9.17 | 9.17 | 9.17 | -7.93% | 2,586 |
| Jul 6, 2026 | 9.29 | 10.00 | 9.29 | 9.96 | 9.96 | -4.16% | 44,407 |
| Jul 2, 2026 | 9.32 | 10.85 | 9.32 | 10.39 | 10.39 | 9.39% | 5,049 |
| Jul 1, 2026 | 9.84 | 9.84 | 9.12 | 9.50 | 9.50 | -6.40% | 3,046 |
| Jun 30, 2026 | 9.92 | 10.70 | 9.32 | 10.15 | 10.15 | 4.27% | 38,789 |
| Jun 29, 2026 | 10.10 | 10.10 | 9.32 | 9.73 | 9.73 | 5.86% | 9,681 |
| Jun 26, 2026 | 8.52 | 9.64 | 8.52 | 9.20 | 9.20 | 3.96% | 6,557 |
| Jun 25, 2026 | 8.80 | 9.23 | 8.80 | 8.85 | 8.85 | 2.61% | 11,462 |
| Jun 24, 2026 | 8.51 | 8.79 | 8.51 | 8.62 | 8.62 | 2.62% | 3,773 |
| Jun 23, 2026 | 8.60 | 8.60 | 8.30 | 8.40 | 8.40 | -2.21% | 3,358 |
| Jun 22, 2026 | 8.40 | 8.59 | 8.09 | 8.59 | 8.59 | 3.25% | 2,652 |
| Jun 18, 2026 | 9.18 | 9.18 | 8.26 | 8.32 | 8.32 | -7.56% | 3,905 |
| Jun 17, 2026 | 9.00 | 9.67 | 8.41 | 9.00 | 9.00 | -4.05% | 6,158 |
| Jun 16, 2026 | 8.65 | 9.38 | 8.25 | 9.38 | 9.38 | 10.48% | 11,318 |
| Jun 15, 2026 | 9.50 | 9.50 | 8.19 | 8.49 | 8.49 | -3.47% | 6,556 |
| Jun 12, 2026 | 8.81 | 9.53 | 8.50 | 8.80 | 8.80 | -2.28% | 4,784 |
| Jun 11, 2026 | 8.69 | 9.00 | 8.25 | 9.00 | 9.00 | 5.63% | 3,650 |
| Jun 10, 2026 | 8.31 | 8.90 | 8.31 | 8.52 | 8.52 | -2.13% | 4,066 |
| Jun 9, 2026 | 9.07 | 9.24 | 8.71 | 8.71 | 8.71 | 0.46% | 11,482 |
| Jun 8, 2026 | 8.70 | 8.70 | 8.31 | 8.67 | 8.67 | 1.94% | 6,250 |
| Jun 5, 2026 | 9.11 | 9.11 | 8.36 | 8.50 | 8.50 | -5.76% | 7,641 |
| Jun 4, 2026 | 8.79 | 9.09 | 8.79 | 9.02 | 9.02 | 4.10% | 3,512 |
| Jun 3, 2026 | 8.67 | 8.83 | 8.52 | 8.67 | 8.67 | -4.78% | 13,300 |
| Jun 2, 2026 | 9.15 | 9.30 | 8.90 | 9.10 | 9.10 | -2.05% | 3,454 |
| Jun 1, 2026 | 9.62 | 9.65 | 8.90 | 9.29 | 9.29 | -5.41% | 5,786 |
| May 29, 2026 | 9.86 | 10.26 | 9.82 | 9.82 | 9.82 | -7.52% | 4,509 |
| May 28, 2026 | 10.25 | 11.00 | 10.20 | 10.62 | 10.62 | 3.61% | 3,023 |
| May 27, 2026 | 10.50 | 10.65 | 10.25 | 10.25 | 10.25 | -4.65% | 2,889 |
| May 26, 2026 | 10.73 | 10.75 | 10.73 | 10.75 | 10.75 | 5.91% | 1,759 |
| May 22, 2026 | 10.40 | 10.40 | 9.90 | 10.15 | 10.15 | -0.34% | 4,365 |
| May 21, 2026 | 10.00 | 10.37 | 10.00 | 10.19 | 10.19 | 1.85% | 1,481 |
| May 20, 2026 | 10.32 | 10.32 | 9.87 | 10.00 | 10.00 | - | 2,434 |
| May 19, 2026 | 9.90 | 10.03 | 9.60 | 10.00 | 10.00 | 5.82% | 1,886 |
| May 18, 2026 | 9.88 | 9.90 | 9.45 | 9.45 | 9.45 | -2.07% | 1,948 |
| May 15, 2026 | 9.68 | 9.68 | 9.55 | 9.65 | 9.65 | -3.31% | 11,636 |
| May 14, 2026 | 9.92 | 9.98 | 9.84 | 9.98 | 9.98 | -0.70% | 3,797 |
| May 13, 2026 | 9.80 | 10.24 | 9.80 | 10.05 | 10.05 | -1.23% | 18,575 |
| May 12, 2026 | 10.00 | 10.25 | 9.99 | 10.18 | 10.18 | -3.55% | 35,365 |
| May 11, 2026 | 11.45 | 11.45 | 10.02 | 10.55 | 10.55 | -4.00% | 11,067 |
| May 8, 2026 | 10.70 | 12.54 | 10.07 | 10.99 | 10.99 | 4.58% | 94,222 |
| May 7, 2026 | 10.93 | 11.90 | 10.23 | 10.51 | 10.51 | -2.70% | 53,684 |
| May 6, 2026 | 11.14 | 11.14 | 10.00 | 10.80 | 10.80 | 10.20% | 4,680 |
| May 5, 2026 | 9.75 | 10.20 | 9.51 | 9.80 | 9.80 | 0.33% | 19,087 |