Burckhardt Compression Holding AG (SWX:BCHN)
Switzerland · Delayed Price · Currency is CHF 595.00
-9.00 (-1.49%)
Oct 10, 2025, 5:15 PM CET
SWX:BCHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 605.00 | 607.00 | 593.00 | 595.00 | 595.00 | -1.49% | 4,105 |
| Oct 9, 2025 | 600.00 | 607.00 | 596.00 | 604.00 | 604.00 | 0.33% | 7,841 |
| Oct 8, 2025 | 603.00 | 609.00 | 601.00 | 602.00 | 602.00 | -0.17% | 5,739 |
| Oct 7, 2025 | 609.00 | 610.00 | 603.00 | 603.00 | 603.00 | -1.47% | 7,564 |
| Oct 6, 2025 | 612.00 | 615.00 | 604.00 | 612.00 | 612.00 | -0.16% | 6,732 |
| Oct 3, 2025 | 624.00 | 624.00 | 613.00 | 613.00 | 613.00 | -1.13% | 5,799 |
| Oct 2, 2025 | 623.00 | 630.00 | 619.00 | 620.00 | 620.00 | 0.32% | 11,998 |
| Oct 1, 2025 | 618.00 | 627.00 | 614.00 | 618.00 | 618.00 | 0.16% | 6,816 |
| Sep 30, 2025 | 614.00 | 620.00 | 608.00 | 617.00 | 617.00 | 0.65% | 4,645 |
| Sep 29, 2025 | 610.00 | 615.00 | 607.00 | 613.00 | 613.00 | 0.99% | 3,028 |
| Sep 26, 2025 | 613.00 | 614.00 | 602.00 | 607.00 | 607.00 | -0.65% | 6,901 |
| Sep 25, 2025 | 615.00 | 615.00 | 605.00 | 611.00 | 611.00 | -0.81% | 2,235 |
| Sep 24, 2025 | 618.00 | 621.00 | 613.00 | 616.00 | 616.00 | -0.48% | 4,163 |
| Sep 23, 2025 | 612.00 | 624.00 | 611.00 | 619.00 | 619.00 | 1.14% | 5,692 |
| Sep 22, 2025 | 612.00 | 616.00 | 607.00 | 612.00 | 612.00 | - | 3,885 |
| Sep 19, 2025 | 617.00 | 618.00 | 610.00 | 612.00 | 612.00 | -0.65% | 8,433 |
| Sep 18, 2025 | 614.00 | 623.00 | 613.00 | 616.00 | 616.00 | 0.49% | 5,560 |
| Sep 17, 2025 | 615.00 | 621.00 | 609.00 | 613.00 | 613.00 | -0.33% | 6,567 |
| Sep 16, 2025 | 625.00 | 625.00 | 615.00 | 615.00 | 615.00 | -1.28% | 7,304 |
| Sep 15, 2025 | 633.00 | 633.00 | 619.00 | 623.00 | 623.00 | -1.74% | 4,023 |
| Sep 12, 2025 | 631.00 | 638.00 | 628.00 | 634.00 | 634.00 | 0.96% | 5,730 |
| Sep 11, 2025 | 632.00 | 635.00 | 621.00 | 628.00 | 628.00 | -0.79% | 12,439 |
| Sep 10, 2025 | 647.00 | 653.00 | 613.00 | 633.00 | 633.00 | -4.09% | 26,434 |
| Sep 9, 2025 | 701.00 | 701.00 | 660.00 | 660.00 | 660.00 | -5.98% | 16,538 |
| Sep 8, 2025 | 702.00 | 707.00 | 696.00 | 702.00 | 702.00 | - | 4,220 |
| Sep 5, 2025 | 709.00 | 714.00 | 699.00 | 702.00 | 702.00 | -0.57% | 2,845 |
| Sep 4, 2025 | 707.00 | 707.00 | 702.00 | 706.00 | 706.00 | 0.28% | 3,549 |
| Sep 3, 2025 | 706.00 | 708.00 | 698.00 | 704.00 | 704.00 | - | 4,187 |
| Sep 2, 2025 | 721.00 | 723.00 | 703.00 | 704.00 | 704.00 | -2.49% | 4,633 |
| Sep 1, 2025 | 718.00 | 724.00 | 717.00 | 722.00 | 722.00 | 0.28% | 3,660 |
| Aug 29, 2025 | 727.00 | 732.00 | 715.00 | 720.00 | 720.00 | -0.69% | 5,155 |
| Aug 28, 2025 | 720.00 | 726.00 | 717.00 | 725.00 | 725.00 | 0.69% | 2,544 |
| Aug 27, 2025 | 724.00 | 724.00 | 710.00 | 720.00 | 720.00 | - | 2,691 |
| Aug 26, 2025 | 721.00 | 721.00 | 710.00 | 720.00 | 720.00 | -0.41% | 3,793 |
| Aug 25, 2025 | 723.00 | 730.00 | 719.00 | 723.00 | 723.00 | -0.14% | 4,677 |
| Aug 22, 2025 | 716.00 | 724.00 | 716.00 | 724.00 | 724.00 | 0.98% | 3,097 |
| Aug 21, 2025 | 719.00 | 719.00 | 709.00 | 717.00 | 717.00 | - | 5,220 |
| Aug 20, 2025 | 727.00 | 728.00 | 711.00 | 717.00 | 717.00 | -1.92% | 4,517 |
| Aug 19, 2025 | 717.00 | 734.00 | 717.00 | 731.00 | 731.00 | 1.81% | 4,317 |
| Aug 18, 2025 | 721.00 | 725.00 | 714.00 | 718.00 | 718.00 | - | 3,773 |
| Aug 15, 2025 | 723.00 | 726.00 | 714.00 | 718.00 | 718.00 | -0.28% | 2,882 |
| Aug 14, 2025 | 729.00 | 730.00 | 718.00 | 720.00 | 720.00 | -0.83% | 3,420 |
| Aug 13, 2025 | 735.00 | 738.00 | 724.00 | 726.00 | 726.00 | -1.22% | 4,209 |
| Aug 12, 2025 | 727.00 | 735.00 | 721.00 | 735.00 | 735.00 | 1.66% | 2,351 |
| Aug 11, 2025 | 730.00 | 730.00 | 719.00 | 723.00 | 723.00 | -0.69% | 3,067 |
| Aug 8, 2025 | 727.00 | 731.00 | 721.00 | 728.00 | 728.00 | 0.28% | 3,515 |
| Aug 7, 2025 | 720.00 | 735.00 | 720.00 | 726.00 | 726.00 | 0.69% | 3,837 |
| Aug 6, 2025 | 723.00 | 732.00 | 717.00 | 721.00 | 721.00 | -0.41% | 2,948 |
| Aug 5, 2025 | 716.00 | 732.00 | 716.00 | 724.00 | 724.00 | 1.54% | 5,057 |
| Aug 4, 2025 | 712.00 | 716.00 | 703.00 | 713.00 | 713.00 | -1.79% | 9,743 |