Bachem Holding AG (BCHMY)
OTCMKTS · Delayed Price · Currency is USD
8.93
+0.18 (2.06%)
Aug 6, 2026, 3:59 PM EST
BCHMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 3.47% | 104 |
| Aug 10, 2026 | 8.87 | 9.51 | 8.87 | 8.93 | 8.93 | 2.06% | 36,130 |
| Aug 7, 2026 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -2.56% | 2,935 |
| Aug 6, 2026 | 8.90 | 8.98 | 8.90 | 8.98 | 8.98 | -4.77% | 1,939 |
| Aug 5, 2026 | 9.09 | 9.43 | 9.00 | 9.43 | 9.43 | 3.06% | 1,238 |
| Aug 4, 2026 | 9.20 | 9.20 | 9.12 | 9.15 | 9.15 | -0.76% | 3,776 |
| Aug 3, 2026 | 9.50 | 9.52 | 9.22 | 9.22 | 9.22 | -3.10% | 2,749 |
| Jul 31, 2026 | 9.44 | 9.52 | 9.26 | 9.52 | 9.51 | 0.05% | 869 |
| Jul 30, 2026 | 9.31 | 9.73 | 9.31 | 9.51 | 9.51 | 4.62% | 14,070 |
| Jul 29, 2026 | 8.90 | 9.09 | 8.90 | 9.09 | 9.09 | 1.47% | 1,426 |
| Jul 28, 2026 | 8.95 | 8.96 | 8.86 | 8.96 | 8.96 | -2.31% | 1,590 |
| Jul 27, 2026 | 9.58 | 9.84 | 8.98 | 9.17 | 9.17 | -2.45% | 22,667 |
| Jul 24, 2026 | 9.70 | 10.35 | 9.00 | 9.40 | 9.40 | 1.51% | 5,699 |
| Jul 23, 2026 | 9.72 | 9.72 | 9.26 | 9.26 | 9.26 | -2.88% | 9,382 |
| Jul 22, 2026 | 9.45 | 10.07 | 9.45 | 9.54 | 9.54 | 0.69% | 5,981 |
| Jul 21, 2026 | 9.65 | 9.69 | 9.36 | 9.47 | 9.47 | 9.23% | 801 |
| 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 |