Burckhardt Compression Holding AG (SWX:BCHN)
Switzerland · Delayed Price · Currency is CHF 482.50
+4.50 (0.94%)
Oct 2, 2026, 5:30 PM CET
SWX:BCHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |