Burckhardt Compression Holding AG (SWX:BCHN)
Switzerland · Delayed Price · Currency is CHF 534.00
-1.00 (-0.19%)
At close: Jan 30, 2026
SWX:BCHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 535.00 | 539.00 | 534.00 | 534.00 | 534.00 | -0.19% | 5,362 |
| Jan 29, 2026 | 536.00 | 539.00 | 530.00 | 535.00 | 535.00 | -0.19% | 9,112 |
| Jan 28, 2026 | 541.00 | 543.00 | 534.00 | 536.00 | 536.00 | -0.37% | 4,434 |
| Jan 27, 2026 | 541.00 | 541.00 | 534.00 | 538.00 | 538.00 | -0.55% | 6,146 |
| Jan 26, 2026 | 543.00 | 546.00 | 537.00 | 541.00 | 541.00 | -0.18% | 7,382 |
| Jan 23, 2026 | 553.00 | 553.00 | 536.00 | 542.00 | 542.00 | -1.99% | 10,938 |
| Jan 22, 2026 | 547.00 | 555.00 | 544.00 | 553.00 | 553.00 | 2.60% | 9,637 |
| Jan 21, 2026 | 537.00 | 543.00 | 530.00 | 539.00 | 539.00 | 0.19% | 9,153 |
| Jan 20, 2026 | 546.00 | 546.00 | 533.00 | 538.00 | 538.00 | -2.00% | 8,102 |
| Jan 19, 2026 | 557.00 | 561.00 | 546.00 | 549.00 | 549.00 | -2.14% | 6,559 |
| Jan 16, 2026 | 569.00 | 570.00 | 559.00 | 561.00 | 561.00 | -1.41% | 12,496 |
| Jan 15, 2026 | 545.00 | 570.00 | 545.00 | 569.00 | 569.00 | 4.21% | 15,077 |
| Jan 14, 2026 | 543.00 | 558.00 | 543.00 | 546.00 | 546.00 | 0.74% | 11,495 |
| Jan 13, 2026 | 552.00 | 553.00 | 540.00 | 542.00 | 542.00 | -2.34% | 9,524 |
| Jan 12, 2026 | 565.00 | 566.00 | 553.00 | 555.00 | 555.00 | -0.54% | 5,575 |
| Jan 9, 2026 | 560.00 | 563.00 | 554.00 | 558.00 | 558.00 | 0.18% | 6,226 |
| Jan 8, 2026 | 554.00 | 558.00 | 551.00 | 557.00 | 557.00 | 0.36% | 5,597 |
| Jan 7, 2026 | 556.00 | 556.00 | 546.00 | 555.00 | 555.00 | 1.09% | 12,594 |
| Jan 6, 2026 | 544.00 | 549.00 | 538.00 | 549.00 | 549.00 | 1.29% | 10,799 |
| Jan 5, 2026 | 550.00 | 555.00 | 528.00 | 542.00 | 542.00 | -0.91% | 8,660 |
| Dec 30, 2025 | 546.00 | 549.00 | 544.00 | 547.00 | 547.00 | -0.36% | 5,780 |
| Dec 29, 2025 | 552.00 | 552.00 | 540.00 | 549.00 | 549.00 | 1.10% | 7,256 |
| Dec 23, 2025 | 542.00 | 548.00 | 540.00 | 543.00 | 543.00 | - | 6,041 |
| Dec 22, 2025 | 538.00 | 545.00 | 533.00 | 543.00 | 543.00 | 1.12% | 5,795 |
| Dec 19, 2025 | 536.00 | 540.00 | 532.00 | 537.00 | 537.00 | -0.19% | 19,651 |
| Dec 18, 2025 | 531.00 | 539.00 | 528.00 | 538.00 | 538.00 | 1.13% | 9,490 |
| Dec 17, 2025 | 542.00 | 543.00 | 532.00 | 532.00 | 532.00 | -1.30% | 6,869 |
| Dec 16, 2025 | 543.00 | 546.00 | 538.00 | 539.00 | 539.00 | -1.28% | 6,936 |
| Dec 15, 2025 | 546.00 | 552.00 | 542.00 | 546.00 | 546.00 | - | 13,032 |
| Dec 12, 2025 | 536.00 | 557.00 | 536.00 | 546.00 | 546.00 | 2.44% | 14,010 |
| Dec 11, 2025 | 533.00 | 540.00 | 530.00 | 533.00 | 533.00 | 0.57% | 8,747 |
| Dec 10, 2025 | 531.00 | 535.00 | 528.00 | 530.00 | 530.00 | -0.19% | 5,418 |
| Dec 9, 2025 | 525.00 | 535.00 | 524.00 | 531.00 | 531.00 | 0.95% | 13,561 |
| Dec 8, 2025 | 530.00 | 532.00 | 524.00 | 526.00 | 526.00 | -0.75% | 4,218 |
| Dec 5, 2025 | 525.00 | 534.00 | 522.00 | 530.00 | 530.00 | 1.15% | 5,606 |
| Dec 4, 2025 | 525.00 | 525.00 | 519.00 | 524.00 | 524.00 | 0.77% | 6,148 |
| Dec 3, 2025 | 526.00 | 529.00 | 518.00 | 520.00 | 520.00 | -0.95% | 5,289 |
| Dec 2, 2025 | 529.00 | 529.00 | 518.00 | 525.00 | 525.00 | -1.13% | 10,536 |
| Dec 1, 2025 | 540.00 | 544.00 | 526.00 | 531.00 | 531.00 | -1.85% | 21,299 |
| Nov 28, 2025 | 535.00 | 543.00 | 535.00 | 541.00 | 541.00 | 1.12% | 9,600 |
| Nov 27, 2025 | 533.00 | 537.00 | 529.00 | 535.00 | 535.00 | 0.38% | 5,332 |
| Nov 26, 2025 | 530.00 | 537.00 | 526.00 | 533.00 | 533.00 | 1.33% | 7,443 |
| Nov 25, 2025 | 530.00 | 530.00 | 518.00 | 526.00 | 526.00 | - | 9,551 |
| Nov 24, 2025 | 521.00 | 526.00 | 519.00 | 526.00 | 526.00 | 1.74% | 10,483 |
| Nov 21, 2025 | 512.00 | 517.00 | 508.00 | 517.00 | 517.00 | 0.39% | 7,822 |
| Nov 20, 2025 | 523.00 | 530.00 | 515.00 | 515.00 | 515.00 | -0.39% | 9,592 |
| Nov 19, 2025 | 513.00 | 521.00 | 510.00 | 517.00 | 517.00 | 1.17% | 10,365 |
| Nov 18, 2025 | 510.00 | 517.00 | 510.00 | 511.00 | 511.00 | -1.16% | 8,129 |
| Nov 17, 2025 | 523.00 | 528.00 | 516.00 | 517.00 | 517.00 | -0.77% | 7,109 |
| Nov 14, 2025 | 522.00 | 530.00 | 516.00 | 521.00 | 521.00 | -0.76% | 7,025 |