Burckhardt Compression Holding AG (SWX:BCHN)
Switzerland · Delayed Price · Currency is CHF 491.50
-1.00 (-0.20%)
Sep 11, 2026, 5:30 PM CET
SWX:BCHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 497.00 | 498.50 | 490.50 | 491.50 | 491.50 | -0.20% | 6,261 |
| Sep 10, 2026 | 503.00 | 503.00 | 492.00 | 492.50 | 492.50 | -1.70% | 6,034 |
| Sep 9, 2026 | 509.00 | 514.00 | 498.00 | 501.00 | 501.00 | -1.96% | 4,674 |
| Sep 8, 2026 | 501.00 | 513.00 | 495.00 | 511.00 | 511.00 | 2.00% | 6,809 |
| Sep 7, 2026 | 509.00 | 509.00 | 476.00 | 501.00 | 501.00 | -1.18% | 10,182 |
| Sep 4, 2026 | 507.00 | 509.00 | 504.00 | 507.00 | 507.00 | 0.60% | 4,176 |
| Sep 3, 2026 | 501.00 | 507.00 | 500.00 | 504.00 | 504.00 | 0.60% | 5,255 |
| Sep 2, 2026 | 500.00 | 509.00 | 498.00 | 501.00 | 501.00 | -0.60% | 6,682 |
| Sep 1, 2026 | 506.00 | 511.00 | 501.00 | 504.00 | 504.00 | -1.37% | 5,480 |
| Aug 31, 2026 | 512.00 | 518.00 | 510.00 | 511.00 | 511.00 | -0.97% | 6,875 |
| Aug 28, 2026 | 517.00 | 524.00 | 514.00 | 516.00 | 516.00 | -0.19% | 4,160 |
| Aug 27, 2026 | 517.00 | 525.00 | 516.00 | 517.00 | 517.00 | 0.39% | 9,264 |
| Aug 26, 2026 | 505.00 | 519.00 | 505.00 | 515.00 | 515.00 | 1.98% | 6,149 |
| Aug 25, 2026 | 497.00 | 509.00 | 497.00 | 505.00 | 505.00 | 1.61% | 7,220 |
| Aug 24, 2026 | 488.50 | 497.00 | 488.50 | 497.00 | 497.00 | 1.84% | 6,482 |
| Aug 21, 2026 | 487.00 | 493.00 | 479.00 | 488.00 | 488.00 | -0.91% | 6,702 |
| 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% | 6,083 |
| 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 |