Burckhardt Compression Holding AG (SWX:BCHN)
Switzerland · Delayed Price · Currency is CHF 704.00
0.00 (0.00%)
Sep 3, 2025, 5:31 PM CET
SWX:BCHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 727.00 | 732.00 | 724.00 | 726.00 | 726.00 | 0.14% | 4,264 |
| Jul 30, 2025 | 720.00 | 729.00 | 719.00 | 725.00 | 725.00 | 0.69% | 5,469 |
| Jul 29, 2025 | 717.00 | 724.00 | 716.00 | 720.00 | 720.00 | 0.56% | 7,271 |
| Jul 28, 2025 | 720.00 | 723.00 | 712.00 | 716.00 | 716.00 | - | 3,368 |
| Jul 25, 2025 | 708.00 | 716.00 | 708.00 | 716.00 | 716.00 | 0.42% | 7,052 |
| Jul 24, 2025 | 707.00 | 716.00 | 707.00 | 713.00 | 713.00 | 1.13% | 3,809 |
| Jul 23, 2025 | 700.00 | 708.00 | 699.00 | 705.00 | 705.00 | 0.28% | 5,853 |
| Jul 22, 2025 | 704.00 | 704.00 | 696.00 | 703.00 | 703.00 | -0.71% | 5,443 |
| Jul 21, 2025 | 702.00 | 714.00 | 699.00 | 708.00 | 708.00 | 1.00% | 6,766 |
| Jul 18, 2025 | 700.00 | 711.00 | 698.00 | 701.00 | 701.00 | - | 7,184 |
| Jul 17, 2025 | 686.00 | 702.00 | 686.00 | 701.00 | 701.00 | 2.94% | 9,589 |
| Jul 16, 2025 | 669.00 | 689.00 | 668.00 | 681.00 | 681.00 | 1.64% | 8,568 |
| Jul 15, 2025 | 658.00 | 678.00 | 657.00 | 670.00 | 670.00 | 2.76% | 12,166 |
| Jul 14, 2025 | 647.00 | 652.00 | 642.00 | 652.00 | 652.00 | 0.31% | 5,413 |
| Jul 11, 2025 | 647.00 | 652.00 | 642.00 | 650.00 | 650.00 | 0.31% | 4,333 |
| Jul 10, 2025 | 638.00 | 648.00 | 634.00 | 648.00 | 648.00 | 1.89% | 8,069 |
| Jul 9, 2025 | 638.00 | 642.00 | 634.00 | 636.00 | 636.00 | -0.93% | 7,969 |
| Jul 8, 2025 | 640.00 | 647.00 | 635.00 | 642.00 | 642.00 | -1.83% | 9,325 |
| Jul 7, 2025 | 652.00 | 657.00 | 651.00 | 654.00 | 636.00 | 0.15% | 5,527 |
| Jul 4, 2025 | 665.00 | 665.00 | 650.00 | 653.00 | 635.03 | -0.76% | 5,930 |
| Jul 3, 2025 | 666.00 | 668.00 | 657.00 | 658.00 | 639.89 | -1.05% | 6,593 |
| Jul 2, 2025 | 662.00 | 666.00 | 655.00 | 665.00 | 646.70 | 1.53% | 11,088 |
| Jul 1, 2025 | 664.00 | 664.00 | 650.00 | 655.00 | 636.97 | -0.61% | 9,522 |
| Jun 30, 2025 | 658.00 | 664.00 | 657.00 | 659.00 | 640.86 | 0.61% | 11,369 |
| Jun 27, 2025 | 650.00 | 655.00 | 648.00 | 655.00 | 636.97 | 1.08% | 4,985 |
| Jun 26, 2025 | 644.00 | 652.00 | 641.00 | 648.00 | 630.17 | 0.93% | 6,387 |
| Jun 25, 2025 | 651.00 | 651.00 | 638.00 | 642.00 | 624.33 | -0.77% | 5,598 |