Burckhardt Compression Holding AG (SWX:BCHN)
Switzerland · Delayed Price · Currency is CHF 541.00
+6.00 (1.12%)
At close: Nov 28, 2025
SWX:BCHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 529.00 | 533.00 | 523.00 | 525.00 | 525.00 | -0.76% | 8,407 |
| Nov 12, 2025 | 534.00 | 539.00 | 522.00 | 529.00 | 529.00 | -0.38% | 6,894 |
| Nov 11, 2025 | 522.00 | 532.00 | 517.00 | 531.00 | 531.00 | 2.51% | 6,142 |
| Nov 10, 2025 | 523.00 | 529.00 | 516.00 | 518.00 | 518.00 | -0.38% | 7,647 |
| Nov 7, 2025 | 530.00 | 534.00 | 517.00 | 520.00 | 520.00 | -0.57% | 8,890 |
| Nov 6, 2025 | 538.00 | 539.00 | 523.00 | 523.00 | 523.00 | -3.51% | 6,141 |
| Nov 5, 2025 | 540.00 | 547.00 | 536.00 | 542.00 | 542.00 | -0.18% | 7,905 |
| Nov 4, 2025 | 541.00 | 550.00 | 526.00 | 543.00 | 543.00 | -0.55% | 19,563 |
| Nov 3, 2025 | 560.00 | 560.00 | 545.00 | 546.00 | 546.00 | -1.80% | 8,872 |
| Oct 31, 2025 | 561.00 | 566.00 | 554.00 | 556.00 | 556.00 | -1.07% | 4,491 |
| Oct 30, 2025 | 564.00 | 569.00 | 555.00 | 562.00 | 562.00 | -0.18% | 4,966 |
| Oct 29, 2025 | 565.00 | 566.00 | 559.00 | 563.00 | 563.00 | -0.53% | 8,702 |
| Oct 28, 2025 | 574.00 | 574.00 | 563.00 | 566.00 | 566.00 | -1.91% | 5,496 |
| Oct 27, 2025 | 580.00 | 582.00 | 574.00 | 577.00 | 577.00 | -0.17% | 2,587 |
| Oct 24, 2025 | 589.00 | 589.00 | 574.00 | 578.00 | 578.00 | -0.52% | 6,004 |
| Oct 23, 2025 | 573.00 | 581.00 | 571.00 | 581.00 | 581.00 | 1.22% | 5,455 |
| Oct 22, 2025 | 562.00 | 574.00 | 554.00 | 574.00 | 574.00 | 1.95% | 9,000 |
| Oct 21, 2025 | 558.00 | 564.00 | 555.00 | 563.00 | 563.00 | -0.53% | 4,417 |
| Oct 20, 2025 | 570.00 | 575.00 | 565.00 | 566.00 | 566.00 | 0.18% | 3,925 |
| Oct 17, 2025 | 564.00 | 569.00 | 555.00 | 565.00 | 565.00 | -1.57% | 8,100 |
| Oct 16, 2025 | 575.00 | 575.00 | 569.00 | 574.00 | 574.00 | -0.17% | 5,753 |
| Oct 15, 2025 | 574.00 | 576.00 | 570.00 | 575.00 | 575.00 | 0.17% | 9,077 |
| Oct 14, 2025 | 588.00 | 588.00 | 572.00 | 574.00 | 574.00 | -2.88% | 10,283 |
| Oct 13, 2025 | 594.00 | 599.00 | 591.00 | 591.00 | 591.00 | -0.67% | 10,964 |
| Oct 10, 2025 | 605.00 | 607.00 | 593.00 | 595.00 | 595.00 | -1.49% | 4,099 |
| 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% | 5,719 |
| 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% | 6,730 |
| Oct 3, 2025 | 624.00 | 624.00 | 613.00 | 613.00 | 613.00 | -1.13% | 5,763 |
| Oct 2, 2025 | 623.00 | 630.00 | 619.00 | 620.00 | 620.00 | 0.32% | 11,770 |
| 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% | 4,643 |
| 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% | 2,234 |
| Sep 24, 2025 | 618.00 | 621.00 | 613.00 | 616.00 | 616.00 | -0.48% | 4,160 |
| 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 | - | 3,877 |