Burckhardt Compression Holding AG (SWX:BCHN)
Switzerland · Delayed Price · Currency is CHF 528.00
+8.00 (1.54%)
Nov 11, 2026, 5:31 PM CET
SWX:BCHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 522.00 | 530.00 | 520.00 | 528.00 | 528.00 | 1.54% | 6,066 |
| Nov 10, 2026 | 525.00 | 532.00 | 520.00 | 520.00 | 520.00 | -0.38% | 6,710 |
| Nov 9, 2026 | 500.00 | 522.00 | 500.00 | 522.00 | 522.00 | 4.82% | 6,415 |
| Nov 6, 2026 | 495.50 | 505.00 | 492.00 | 498.00 | 498.00 | -0.99% | 6,623 |
| Nov 5, 2026 | 524.00 | 530.00 | 503.00 | 503.00 | 503.00 | -3.64% | 8,031 |
| Nov 4, 2026 | 532.00 | 532.00 | 518.00 | 522.00 | 522.00 | -2.06% | 8,622 |
| Nov 3, 2026 | 512.00 | 550.00 | 512.00 | 533.00 | 533.00 | 12.21% | 36,373 |
| Nov 2, 2026 | 471.00 | 476.00 | 467.00 | 475.00 | 475.00 | 0.74% | 7,080 |
| Oct 30, 2026 | 476.50 | 476.50 | 468.50 | 471.50 | 471.50 | -1.26% | 6,197 |
| Oct 29, 2026 | 482.00 | 482.00 | 475.50 | 477.50 | 477.50 | 0.32% | 4,125 |
| Oct 28, 2026 | 479.00 | 484.00 | 476.00 | 476.00 | 476.00 | -0.10% | 4,099 |
| Oct 27, 2026 | 469.00 | 477.00 | 465.00 | 476.50 | 476.50 | 1.49% | 4,654 |
| Oct 26, 2026 | 461.00 | 474.00 | 458.00 | 469.50 | 469.50 | -1.47% | 7,747 |
| Oct 23, 2026 | 475.00 | 480.50 | 471.00 | 476.50 | 476.50 | 1.06% | 5,103 |
| Oct 22, 2026 | 481.50 | 482.50 | 469.50 | 471.50 | 471.50 | -2.08% | 6,157 |
| Oct 21, 2026 | 481.00 | 481.50 | 476.50 | 481.50 | 481.50 | 0.63% | 4,796 |
| Oct 20, 2026 | 479.00 | 483.00 | 471.00 | 478.50 | 478.50 | -0.52% | 5,361 |
| Oct 19, 2026 | 479.00 | 481.00 | 475.00 | 481.00 | 481.00 | -0.41% | 4,887 |
| Oct 16, 2026 | 477.50 | 486.50 | 477.00 | 483.00 | 483.00 | 0.94% | 2,961 |
| Oct 15, 2026 | 480.00 | 480.50 | 471.00 | 478.50 | 478.50 | -1.54% | 7,461 |
| Oct 14, 2026 | 495.00 | 498.00 | 486.00 | 486.00 | 486.00 | -0.92% | 3,091 |
| Oct 13, 2026 | 482.50 | 491.00 | 480.00 | 490.50 | 490.50 | 1.66% | 4,731 |
| Oct 12, 2026 | 480.00 | 483.50 | 478.00 | 482.50 | 482.50 | 0.94% | 3,771 |
| Oct 9, 2026 | 476.50 | 483.00 | 472.00 | 478.00 | 478.00 | 1.27% | 4,837 |
| Oct 8, 2026 | 470.00 | 478.50 | 463.50 | 472.00 | 472.00 | -0.11% | 7,676 |
| Oct 7, 2026 | 475.50 | 483.50 | 471.00 | 472.50 | 472.50 | -1.66% | 7,035 |
| Oct 6, 2026 | 478.00 | 484.00 | 478.00 | 480.50 | 480.50 | 0.10% | 4,073 |
| Oct 5, 2026 | 484.00 | 484.00 | 478.00 | 480.00 | 480.00 | -0.52% | 3,638 |
| Oct 2, 2026 | 471.00 | 484.00 | 471.00 | 482.50 | 482.50 | 0.94% | 3,548 |
| Oct 1, 2026 | 476.50 | 483.00 | 473.00 | 478.00 | 478.00 | 0.63% | 6,905 |
| Sep 30, 2026 | 483.00 | 483.00 | 472.50 | 475.00 | 475.00 | -1.04% | 9,153 |
| Sep 29, 2026 | 480.00 | 484.00 | 476.00 | 480.00 | 480.00 | 1.05% | 10,348 |
| Sep 28, 2026 | 479.00 | 484.50 | 473.50 | 475.00 | 475.00 | -0.73% | 7,995 |
| Sep 25, 2026 | 477.50 | 478.50 | 471.00 | 478.50 | 478.50 | 1.16% | 7,874 |
| Sep 24, 2026 | 483.50 | 483.50 | 469.00 | 473.00 | 473.00 | -3.37% | 16,095 |
| Sep 23, 2026 | 487.50 | 489.50 | 480.00 | 489.50 | 489.50 | 0.41% | 5,523 |
| Sep 22, 2026 | 486.50 | 489.00 | 474.00 | 487.50 | 487.50 | -0.81% | 5,999 |
| Sep 21, 2026 | 483.00 | 493.00 | 477.50 | 491.50 | 491.50 | 3.26% | 3,808 |
| Sep 18, 2026 | 475.00 | 482.50 | 474.00 | 476.00 | 476.00 | -0.21% | 25,551 |
| Sep 17, 2026 | 471.50 | 480.00 | 470.00 | 477.00 | 477.00 | 1.27% | 5,709 |
| Sep 16, 2026 | 473.00 | 475.00 | 467.00 | 471.00 | 471.00 | -0.11% | 3,400 |
| Sep 15, 2026 | 471.50 | 472.00 | 463.00 | 471.50 | 471.50 | -0.42% | 6,891 |
| Sep 14, 2026 | 491.00 | 491.00 | 473.50 | 473.50 | 473.50 | -3.66% | 9,427 |
| 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 |