Burckhardt Compression Holding AG (SWX:BCHN)
Switzerland · Delayed Price · Currency is CHF 488.00
-4.50 (-0.91%)
Aug 21, 2026, 5:31 PM CET
SWX:BCHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 487.00 | 493.00 | 479.00 | 488.00 | - | -0.91% | 6,708 |
| Aug 20, 2026 | 502.00 | 502.00 | 486.50 | 492.50 | 492.50 | -0.81% | 7,955 |
| Aug 19, 2026 | 512.00 | 515.00 | 496.50 | 496.50 | 496.50 | -3.40% | 10,890 |
| Aug 18, 2026 | 520.00 | 522.00 | 514.00 | 514.00 | 514.00 | -1.72% | 4,897 |
| Aug 17, 2026 | 527.00 | 531.00 | 523.00 | 523.00 | 523.00 | -0.76% | 5,375 |
| Aug 14, 2026 | 524.00 | 532.00 | 521.00 | 527.00 | 527.00 | 1.35% | 6,000 |
| Aug 13, 2026 | 521.00 | 527.00 | 520.00 | 520.00 | 520.00 | -0.19% | 5,642 |
| Aug 12, 2026 | 523.00 | 528.00 | 520.00 | 521.00 | 521.00 | -0.38% | 7,199 |
| Aug 11, 2026 | 511.00 | 527.00 | 509.00 | 523.00 | 523.00 | 2.15% | 8,532 |
| Aug 10, 2026 | 516.00 | 520.00 | 511.00 | 512.00 | 512.00 | -1.35% | 8,808 |
| Aug 7, 2026 | 508.00 | 520.00 | 508.00 | 519.00 | 519.00 | 1.76% | 12,007 |
| Aug 6, 2026 | 514.00 | 527.00 | 510.00 | 510.00 | 510.00 | 0.99% | 19,205 |
| Aug 5, 2026 | 499.00 | 508.00 | 497.50 | 505.00 | 505.00 | 2.64% | 9,947 |
| Aug 4, 2026 | 490.00 | 496.50 | 489.50 | 492.00 | 492.00 | 0.92% | 5,391 |
| Aug 3, 2026 | 487.50 | 493.00 | 486.50 | 487.50 | 487.50 | 0.93% | 6,069 |
| Jul 31, 2026 | 482.50 | 487.50 | 481.50 | 483.00 | 483.00 | 1.26% | 6,031 |
| Jul 30, 2026 | 473.00 | 481.00 | 472.00 | 477.00 | 477.00 | 0.42% | 5,362 |
| Jul 29, 2026 | 482.50 | 484.00 | 474.00 | 475.00 | 475.00 | -2.16% | 5,460 |
| Jul 28, 2026 | 479.00 | 488.00 | 478.00 | 485.50 | 485.50 | 1.68% | 4,959 |
| Jul 27, 2026 | 487.00 | 488.00 | 477.00 | 477.50 | 477.50 | - | 4,102 |
| Jul 24, 2026 | 472.50 | 485.00 | 472.50 | 477.50 | 477.50 | 0.32% | 6,666 |
| Jul 23, 2026 | 477.00 | 480.00 | 473.50 | 476.00 | 476.00 | -0.21% | 4,266 |
| Jul 22, 2026 | 475.00 | 480.00 | 469.00 | 477.00 | 477.00 | 0.63% | 4,564 |
| Jul 21, 2026 | 470.00 | 475.50 | 462.50 | 474.00 | 474.00 | 0.85% | 6,259 |
| Jul 20, 2026 | 463.00 | 472.50 | 463.00 | 470.00 | 470.00 | 0.75% | 6,698 |
| Jul 17, 2026 | 460.00 | 468.50 | 456.00 | 466.50 | 466.50 | - | 6,636 |
| Jul 16, 2026 | 469.50 | 471.00 | 463.50 | 466.50 | 466.50 | -0.21% | 7,207 |
| Jul 15, 2026 | 465.00 | 472.50 | 463.00 | 467.50 | 467.50 | 0.11% | 7,159 |
| Jul 14, 2026 | 460.00 | 467.00 | 458.50 | 467.00 | 467.00 | 0.97% | 7,761 |
| Jul 13, 2026 | 454.00 | 462.50 | 452.00 | 462.50 | 462.50 | 1.31% | 8,563 |
| Jul 10, 2026 | 452.00 | 459.50 | 451.00 | 456.50 | 456.50 | 0.88% | 7,097 |
| Jul 9, 2026 | 445.50 | 457.00 | 445.50 | 452.50 | 452.50 | 3.08% | 12,938 |
| Jul 8, 2026 | 442.50 | 444.50 | 434.50 | 439.00 | 439.00 | -2.01% | 14,991 |
| Jul 7, 2026 | 459.50 | 461.00 | 448.00 | 448.00 | 448.00 | -1.86% | 19,570 |
| Jul 6, 2026 | 482.00 | 483.00 | 474.50 | 474.50 | 456.50 | -1.45% | 8,663 |
| Jul 3, 2026 | 481.50 | 486.50 | 478.00 | 481.50 | 463.23 | 0.63% | 5,558 |
| Jul 2, 2026 | 474.00 | 486.00 | 470.50 | 478.50 | 460.35 | 1.06% | 5,500 |
| Jul 1, 2026 | 474.00 | 478.50 | 469.00 | 473.50 | 455.54 | 0.11% | 7,982 |
| Jun 30, 2026 | 474.50 | 477.00 | 469.50 | 473.00 | 455.06 | 0.42% | 7,696 |
| Jun 29, 2026 | 476.00 | 478.00 | 468.50 | 471.00 | 453.13 | -1.57% | 7,966 |
| Jun 26, 2026 | 489.00 | 490.00 | 478.50 | 478.50 | 460.35 | -2.35% | 7,254 |
| Jun 25, 2026 | 490.00 | 493.50 | 489.50 | 490.00 | 471.41 | -0.31% | 6,806 |
| Jun 24, 2026 | 495.00 | 497.00 | 486.50 | 491.50 | 472.86 | -0.20% | 8,410 |
| Jun 23, 2026 | 490.00 | 493.50 | 487.50 | 492.50 | 473.82 | -0.20% | 7,174 |
| Jun 22, 2026 | 494.00 | 497.00 | 490.00 | 493.50 | 474.78 | -1.00% | 6,182 |
| Jun 19, 2026 | 490.00 | 501.00 | 488.00 | 498.50 | 479.59 | 0.91% | 25,255 |
| Jun 18, 2026 | 490.00 | 495.00 | 483.00 | 494.00 | 475.26 | 1.23% | 7,997 |
| Jun 17, 2026 | 483.50 | 493.50 | 483.00 | 488.00 | 469.49 | 0.62% | 10,439 |
| Jun 16, 2026 | 473.00 | 486.50 | 472.00 | 485.00 | 466.60 | 2.65% | 12,754 |
| Jun 15, 2026 | 468.00 | 478.50 | 467.50 | 472.50 | 454.58 | 3.17% | 9,846 |