Bachem Holding AG (BCHMY)
OTCMKTS · Delayed Price · Currency is USD
8.67
-0.43 (-4.73%)
Jun 3, 2026, 9:44 AM EST
BCHMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 9.70 | 9.89 | 9.29 | 9.84 | 9.77 | 4.02% | 23,545 |
| May 1, 2026 | 9.11 | 9.46 | 9.11 | 9.46 | 9.39 | - | 1,674 |
| Apr 30, 2026 | 9.46 | 9.46 | 8.76 | 9.46 | 9.39 | 6.29% | 1,024 |
| Apr 29, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | -5.47% | 111 |
| Apr 28, 2026 | 8.80 | 9.42 | 8.80 | 9.42 | 9.35 | 6.99% | 2,910 |
| Apr 27, 2026 | 9.46 | 9.46 | 8.80 | 8.80 | 8.74 | -2.44% | 11,671 |
| Apr 24, 2026 | 8.70 | 9.46 | 8.60 | 9.02 | 8.95 | 6.31% | 3,308 |
| Apr 23, 2026 | 8.72 | 9.00 | 8.49 | 8.49 | 8.42 | -5.72% | 7,427 |
| Apr 22, 2026 | 9.10 | 9.10 | 8.98 | 9.00 | 8.93 | -2.17% | 3,269 |
| Apr 21, 2026 | 9.03 | 9.20 | 9.03 | 9.20 | 9.13 | -1.71% | 319 |
| Apr 20, 2026 | 8.84 | 9.36 | 8.84 | 9.36 | 9.29 | 2.52% | 709 |
| Apr 17, 2026 | 9.46 | 9.46 | 9.07 | 9.13 | 9.06 | -2.87% | 484 |
| Apr 16, 2026 | 9.07 | 9.40 | 9.07 | 9.40 | 9.33 | -0.74% | 557 |
| Apr 15, 2026 | 9.55 | 9.55 | 9.41 | 9.47 | 9.40 | -0.53% | 22,200 |
| Apr 14, 2026 | 9.50 | 9.98 | 9.23 | 9.52 | 9.45 | 6.55% | 4,528 |
| Apr 13, 2026 | 8.83 | 8.94 | 8.83 | 8.94 | 8.87 | 0.96% | 1,710 |
| Apr 10, 2026 | 8.50 | 8.87 | 8.50 | 8.85 | 8.79 | 8.46% | 1,400 |
| Apr 9, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.10 | -4.67% | 237 |
| Apr 8, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.50 | 1.42% | 100 |
| Apr 7, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.38 | - | 390 |
| Apr 2, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.38 | -3.07% | 612 |
| Apr 1, 2026 | 8.55 | 8.71 | 8.55 | 8.71 | 8.64 | 5.55% | 17,447 |
| Mar 31, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | -0.48% | 363 |
| Mar 30, 2026 | 8.11 | 8.29 | 8.11 | 8.29 | 8.23 | 2.35% | 11,905 |
| Mar 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | 0.62% | 142 |
| Mar 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | 2.55% | 1,333 |
| Mar 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.79 | 1.95% | 600 |
| Mar 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | -0.13% | 400 |
| Mar 12, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.65 | 2.12% | 925 |