Bachem Holding AG (BCHMY)
OTCMKTS · Delayed Price · Currency is USD
9.50
-0.60 (-5.94%)
Nov 6, 2026, 3:33 PM EST
BCHMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.69 | 10.49 | 9.38 | 9.94 | 9.94 | 4.58% | 1,566 |
| Nov 6, 2026 | 9.83 | 9.83 | 9.50 | 9.50 | 9.50 | -5.94% | 2,372 |
| Nov 5, 2026 | 10.06 | 10.10 | 9.81 | 10.10 | 10.10 | 1.00% | 1,538 |
| Nov 4, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 1.63% | 1,891 |
| Nov 3, 2026 | 9.90 | 9.90 | 9.84 | 9.84 | 9.84 | -3.05% | 946 |
| Nov 2, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% | 294 |
| Oct 30, 2026 | 11.00 | 11.00 | 10.20 | 10.20 | 10.20 | -4.05% | 2,270 |
| Oct 29, 2026 | 10.44 | 10.63 | 10.44 | 10.63 | 10.63 | 2.02% | 391 |
| Oct 28, 2026 | 10.01 | 10.42 | 10.01 | 10.42 | 10.42 | 4.10% | 1,850 |
| Oct 27, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.42% | 1,021 |
| Oct 26, 2026 | 10.50 | 11.24 | 9.87 | 9.87 | 9.87 | -1.30% | 1,329 |
| Oct 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.06% | 130 |
| Oct 22, 2026 | 10.31 | 10.36 | 10.21 | 10.21 | 10.21 | 1.19% | 3,286 |
| Oct 20, 2026 | 10.69 | 10.69 | 10.09 | 10.09 | 10.09 | 4.45% | 1,447 |
| Oct 19, 2026 | 10.15 | 10.35 | 9.66 | 9.66 | 9.66 | -4.73% | 5,639 |
| Oct 16, 2026 | 10.15 | 10.32 | 10.07 | 10.14 | 10.14 | 6.74% | 5,888 |
| Oct 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.73% | 542 |
| Oct 12, 2026 | 9.82 | 9.82 | 9.57 | 9.57 | 9.57 | 0.74% | 647 |
| Oct 8, 2026 | 9.68 | 9.97 | 9.50 | 9.50 | 9.50 | 1.71% | 1,417 |
| Oct 7, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.11% | 417 |
| Oct 6, 2026 | 9.89 | 9.89 | 9.33 | 9.33 | 9.33 | -3.76% | 758 |
| Oct 5, 2026 | 9.50 | 9.75 | 9.50 | 9.70 | 9.70 | 2.05% | 3,625 |
| Oct 2, 2026 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -5.38% | 3,314 |
| Oct 1, 2026 | 9.47 | 10.04 | 9.47 | 10.04 | 10.04 | 5.02% | 1,385 |
| Sep 30, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.21% | 3,695 |
| Sep 29, 2026 | 9.52 | 9.62 | 9.52 | 9.54 | 9.54 | -2.37% | 1,760 |
| Sep 25, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.18% | 5,053 |
| Sep 24, 2026 | 9.91 | 9.99 | 9.91 | 9.99 | 9.99 | 2.78% | 1,224 |
| Sep 23, 2026 | 10.17 | 10.17 | 9.72 | 9.72 | 9.72 | -5.41% | 535 |
| Sep 22, 2026 | 9.90 | 10.28 | 9.80 | 10.28 | 10.28 | 3.85% | 1,974 |
| Sep 21, 2026 | 10.00 | 10.00 | 9.60 | 9.90 | 9.90 | -2.03% | 954 |
| Sep 18, 2026 | 10.80 | 10.80 | 10.10 | 10.10 | 10.10 | 7.50% | 293 |
| Sep 16, 2026 | 9.56 | 9.56 | 9.35 | 9.40 | 9.40 | -1.11% | 8,214 |
| Sep 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.35% | 131 |
| Sep 14, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.90% | 421 |
| Sep 10, 2026 | 9.55 | 9.55 | 9.36 | 9.45 | 9.45 | -3.37% | 980 |
| Sep 9, 2026 | 9.80 | 9.80 | 9.40 | 9.78 | 9.78 | 4.82% | 738 |
| Sep 8, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.11% | 382 |
| Sep 4, 2026 | 9.35 | 9.35 | 9.32 | 9.32 | 9.32 | -2.47% | 441 |
| Sep 3, 2026 | 9.99 | 9.99 | 9.56 | 9.56 | 9.56 | 1.12% | 1,072 |
| Sep 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | 467 |
| Sep 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | 561 |
| Aug 31, 2026 | 9.90 | 9.90 | 9.45 | 9.45 | 9.45 | 1.07% | 1,430 |
| Aug 27, 2026 | 9.36 | 9.36 | 9.35 | 9.35 | 9.35 | -0.11% | 5,727 |
| Aug 25, 2026 | 9.45 | 9.45 | 9.36 | 9.36 | 9.36 | 1.13% | 2,908 |
| Aug 24, 2026 | 9.38 | 9.39 | 9.26 | 9.26 | 9.26 | -2.06% | 5,019 |
| Aug 21, 2026 | 9.47 | 9.47 | 9.25 | 9.45 | 9.45 | -2.38% | 725 |
| Aug 20, 2026 | 9.35 | 9.68 | 9.35 | 9.68 | 9.68 | 2.49% | 799 |
| Aug 19, 2026 | 9.43 | 9.54 | 9.29 | 9.45 | 9.45 | 3.79% | 3,669 |
| Aug 17, 2026 | 8.97 | 9.40 | 8.97 | 9.10 | 9.10 | -1.52% | 4,989 |