Burckhardt Compression Holding AG (SWX:BCHN)
Switzerland · Delayed Price · Currency is CHF 520.00
+4.00 (0.78%)
May 13, 2026, 5:31 PM CET
SWX:BCHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 522.00 | 525.00 | 516.00 | 520.00 | 520.00 | 0.78% | 5,370 |
| May 12, 2026 | 519.00 | 524.00 | 513.00 | 516.00 | 516.00 | -1.53% | 8,184 |
| May 11, 2026 | 524.00 | 525.00 | 519.00 | 524.00 | 524.00 | 0.19% | 4,841 |
| May 8, 2026 | 530.00 | 535.00 | 523.00 | 523.00 | 523.00 | -1.88% | 6,823 |
| May 7, 2026 | 539.00 | 545.00 | 530.00 | 533.00 | 533.00 | -0.93% | 5,179 |
| May 6, 2026 | 524.00 | 544.00 | 524.00 | 538.00 | 538.00 | 4.06% | 9,095 |
| May 5, 2026 | 515.00 | 519.00 | 512.00 | 517.00 | 517.00 | - | 4,708 |
| May 4, 2026 | 529.00 | 529.00 | 515.00 | 517.00 | 517.00 | -0.96% | 5,672 |
| Apr 30, 2026 | 510.00 | 528.00 | 509.00 | 522.00 | 522.00 | 1.36% | 9,912 |
| Apr 29, 2026 | 522.00 | 526.00 | 512.00 | 515.00 | 515.00 | -0.96% | 4,593 |
| Apr 28, 2026 | 530.00 | 533.00 | 519.00 | 520.00 | 520.00 | -1.89% | 8,004 |
| Apr 27, 2026 | 526.00 | 541.00 | 525.00 | 530.00 | 530.00 | 0.95% | 7,079 |
| Apr 24, 2026 | 523.00 | 531.00 | 520.00 | 525.00 | 525.00 | -0.57% | 3,611 |
| Apr 23, 2026 | 523.00 | 531.00 | 523.00 | 528.00 | 528.00 | 0.76% | 3,405 |
| Apr 22, 2026 | 530.00 | 533.00 | 523.00 | 524.00 | 524.00 | -1.13% | 7,438 |
| Apr 21, 2026 | 534.00 | 536.00 | 525.00 | 530.00 | 530.00 | -0.56% | 5,358 |
| Apr 20, 2026 | 536.00 | 537.00 | 530.00 | 533.00 | 533.00 | -1.84% | 4,707 |
| Apr 17, 2026 | 526.00 | 545.00 | 526.00 | 543.00 | 543.00 | 3.82% | 8,955 |
| Apr 16, 2026 | 518.00 | 528.00 | 516.00 | 523.00 | 523.00 | 1.16% | 5,459 |
| Apr 15, 2026 | 530.00 | 533.00 | 517.00 | 517.00 | 517.00 | -2.64% | 9,603 |
| Apr 14, 2026 | 517.00 | 532.00 | 517.00 | 531.00 | 531.00 | 3.31% | 5,979 |
| Apr 13, 2026 | 513.00 | 515.00 | 508.00 | 514.00 | 514.00 | -1.15% | 5,581 |
| Apr 10, 2026 | 508.00 | 522.00 | 508.00 | 520.00 | 520.00 | 2.56% | 5,953 |
| Apr 9, 2026 | 513.00 | 514.00 | 501.00 | 507.00 | 507.00 | -1.17% | 11,309 |
| Apr 8, 2026 | 515.00 | 518.00 | 505.00 | 513.00 | 513.00 | 5.45% | 10,523 |
| Apr 7, 2026 | 487.50 | 499.50 | 485.00 | 486.50 | 486.50 | 0.10% | 7,194 |
| Apr 2, 2026 | 480.00 | 487.50 | 475.50 | 486.00 | 486.00 | -0.61% | 10,186 |
| Apr 1, 2026 | 489.50 | 493.00 | 484.00 | 489.00 | 489.00 | 3.60% | 14,777 |
| Mar 31, 2026 | 473.50 | 475.50 | 469.00 | 472.00 | 472.00 | -0.11% | 15,676 |
| Mar 30, 2026 | 477.50 | 477.50 | 468.00 | 472.50 | 472.50 | -1.15% | 14,943 |
| Mar 27, 2026 | 493.00 | 493.00 | 475.00 | 478.00 | 478.00 | -3.04% | 10,245 |
| Mar 26, 2026 | 487.00 | 497.50 | 487.00 | 493.00 | 493.00 | -0.10% | 4,585 |
| Mar 25, 2026 | 505.00 | 505.00 | 480.00 | 493.50 | 493.50 | -0.90% | 11,725 |
| Mar 24, 2026 | 517.00 | 517.00 | 497.50 | 498.00 | 498.00 | -3.30% | 6,932 |
| Mar 23, 2026 | 483.50 | 518.00 | 476.50 | 515.00 | 515.00 | 3.83% | 12,496 |
| Mar 20, 2026 | 497.50 | 507.00 | 494.50 | 496.00 | 496.00 | - | 23,751 |
| Mar 19, 2026 | 516.00 | 518.00 | 495.00 | 496.00 | 496.00 | -4.98% | 18,182 |
| Mar 18, 2026 | 535.00 | 539.00 | 522.00 | 522.00 | 522.00 | -1.32% | 7,979 |
| Mar 17, 2026 | 526.00 | 536.00 | 524.00 | 529.00 | 529.00 | 0.76% | 6,070 |
| Mar 16, 2026 | 520.00 | 531.00 | 510.00 | 525.00 | 525.00 | 0.77% | 6,094 |
| Mar 13, 2026 | 525.00 | 527.00 | 520.00 | 521.00 | 521.00 | -0.76% | 6,482 |
| Mar 12, 2026 | 517.00 | 531.00 | 517.00 | 525.00 | 525.00 | 0.96% | 7,853 |
| Mar 11, 2026 | 518.00 | 525.00 | 512.00 | 520.00 | 520.00 | -0.76% | 10,826 |
| Mar 10, 2026 | 539.00 | 539.00 | 510.00 | 524.00 | 524.00 | 3.35% | 9,177 |
| Mar 9, 2026 | 535.00 | 539.00 | 494.00 | 507.00 | 507.00 | -7.82% | 18,262 |
| Mar 6, 2026 | 550.00 | 557.00 | 542.00 | 550.00 | 550.00 | 0.36% | 7,103 |
| Mar 5, 2026 | 548.00 | 557.00 | 546.00 | 548.00 | 548.00 | -0.36% | 5,072 |
| Mar 4, 2026 | 547.00 | 557.00 | 541.00 | 550.00 | 550.00 | - | 6,052 |
| Mar 3, 2026 | 565.00 | 568.00 | 544.00 | 550.00 | 550.00 | -3.85% | 7,957 |
| Mar 2, 2026 | 570.00 | 576.00 | 559.00 | 572.00 | 572.00 | -0.52% | 9,387 |