Burckhardt Compression Holding AG (SWX:BCHN)
Switzerland · Delayed Price · Currency is CHF 728.00
+2.00 (0.28%)
Aug 8, 2025, 5:31 PM CET
SWX:BCHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 660.00 | 663.00 | 645.00 | 647.00 | 629.19 | -1.22% | 5,882 |
| Jun 23, 2025 | 650.00 | 657.00 | 646.00 | 655.00 | 636.97 | -0.15% | 5,579 |
| Jun 20, 2025 | 657.00 | 661.00 | 649.00 | 656.00 | 637.94 | 0.61% | 8,020 |
| Jun 19, 2025 | 657.00 | 657.00 | 648.00 | 652.00 | 634.06 | -1.36% | 3,020 |
| Jun 18, 2025 | 663.00 | 666.00 | 656.00 | 661.00 | 642.81 | - | 7,070 |
| Jun 17, 2025 | 670.00 | 670.00 | 656.00 | 661.00 | 642.81 | -1.78% | 10,945 |
| Jun 16, 2025 | 660.00 | 676.00 | 658.00 | 673.00 | 654.48 | 1.66% | 6,120 |
| Jun 13, 2025 | 659.00 | 667.00 | 651.00 | 662.00 | 643.78 | -0.45% | 9,695 |
| Jun 12, 2025 | 660.00 | 666.00 | 648.00 | 665.00 | 646.70 | 0.45% | 11,770 |
| Jun 11, 2025 | 648.00 | 669.00 | 648.00 | 662.00 | 643.78 | 1.69% | 11,420 |
| Jun 10, 2025 | 638.00 | 651.00 | 629.00 | 651.00 | 633.08 | 3.99% | 11,838 |
| Jun 6, 2025 | 623.00 | 645.00 | 619.00 | 626.00 | 608.77 | 1.13% | 9,559 |
| Jun 5, 2025 | 667.00 | 667.00 | 603.00 | 619.00 | 601.96 | -1.59% | 17,812 |
| Jun 4, 2025 | 625.00 | 635.00 | 625.00 | 629.00 | 611.69 | 1.13% | 6,035 |
| Jun 3, 2025 | 618.00 | 622.00 | 608.00 | 622.00 | 604.88 | 2.13% | 4,812 |
| Jun 2, 2025 | 606.00 | 615.00 | 604.00 | 609.00 | 592.24 | -0.16% | 5,559 |
| May 30, 2025 | 615.00 | 616.00 | 607.00 | 610.00 | 593.21 | -0.97% | 9,916 |
| May 28, 2025 | 608.00 | 622.00 | 608.00 | 616.00 | 599.05 | 0.82% | 2,925 |