Burckhardt Compression Holding AG (SWX:BCHN)
Switzerland
· Delayed Price · Currency is CHF 520.00
-10.00 (-1.89%)
Apr 28, 2026, 5:30 PM CET
SWX:BCHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 577.00 | 580.00 | 572.00 | 575.00 | 575.00 | 0.17% | 7,449 |
| Feb 26, 2026 | 571.00 | 586.00 | 570.00 | 574.00 | 574.00 | -0.17% | 5,327 |
| Feb 25, 2026 | 579.00 | 585.00 | 575.00 | 575.00 | 575.00 | -0.35% | 5,937 |
| Feb 24, 2026 | 580.00 | 584.00 | 573.00 | 577.00 | 577.00 | 0.52% | 4,107 |
| Feb 23, 2026 | 580.00 | 580.00 | 570.00 | 574.00 | 574.00 | -1.03% | 7,471 |
| Feb 20, 2026 | 581.00 | 584.00 | 576.00 | 580.00 | 580.00 | 0.35% | 3,868 |
| Feb 19, 2026 | 589.00 | 589.00 | 576.00 | 578.00 | 578.00 | -1.53% | 5,929 |
| Feb 18, 2026 | 580.00 | 595.00 | 575.00 | 587.00 | 587.00 | 1.38% | 20,175 |
| Feb 17, 2026 | 566.00 | 580.00 | 559.00 | 579.00 | 579.00 | 2.30% | 11,608 |
| Feb 16, 2026 | 567.00 | 569.00 | 563.00 | 566.00 | 566.00 | 0.35% | 6,447 |
| Feb 13, 2026 | 558.00 | 566.00 | 554.00 | 564.00 | 564.00 | 1.62% | 5,448 |
| Feb 12, 2026 | 561.00 | 564.00 | 552.00 | 555.00 | 555.00 | -0.72% | 6,198 |
| Feb 11, 2026 | 558.00 | 561.00 | 548.00 | 559.00 | 559.00 | 0.72% | 9,044 |
| Feb 10, 2026 | 553.00 | 560.00 | 548.00 | 555.00 | 555.00 | 0.36% | 6,517 |
| Feb 9, 2026 | 550.00 | 555.00 | 548.00 | 553.00 | 553.00 | 0.73% | 5,586 |
| Feb 6, 2026 | 542.00 | 549.00 | 533.00 | 549.00 | 549.00 | 0.92% | 4,318 |
| Feb 5, 2026 | 550.00 | 550.00 | 541.00 | 544.00 | 544.00 | -0.37% | 3,756 |
| Feb 4, 2026 | 536.00 | 552.00 | 533.00 | 546.00 | 546.00 | 1.30% | 5,850 |
| Feb 3, 2026 | 548.00 | 548.00 | 535.00 | 539.00 | 539.00 | - | 3,495 |
| Feb 2, 2026 | 532.00 | 540.00 | 525.00 | 539.00 | 539.00 | 0.94% | 8,198 |
| Jan 30, 2026 | 535.00 | 539.00 | 534.00 | 534.00 | 534.00 | -0.19% | 5,362 |
| Jan 29, 2026 | 536.00 | 539.00 | 530.00 | 535.00 | 535.00 | -0.19% | 9,112 |
| Jan 28, 2026 | 541.00 | 543.00 | 534.00 | 536.00 | 536.00 | -0.37% | 4,434 |
| Jan 27, 2026 | 541.00 | 541.00 | 534.00 | 538.00 | 538.00 | -0.55% | 6,146 |
| Jan 26, 2026 | 543.00 | 546.00 | 537.00 | 541.00 | 541.00 | -0.18% | 7,382 |
| Jan 23, 2026 | 553.00 | 553.00 | 536.00 | 542.00 | 542.00 | -1.99% | 10,938 |
| Jan 22, 2026 | 547.00 | 555.00 | 544.00 | 553.00 | 553.00 | 2.60% | 9,637 |
| Jan 21, 2026 | 537.00 | 543.00 | 530.00 | 539.00 | 539.00 | 0.19% | 9,153 |
| Jan 20, 2026 | 546.00 | 546.00 | 533.00 | 538.00 | 538.00 | -2.00% | 8,102 |
| Jan 19, 2026 | 557.00 | 561.00 | 546.00 | 549.00 | 549.00 | -2.14% | 6,559 |
| Jan 16, 2026 | 569.00 | 570.00 | 559.00 | 561.00 | 561.00 | -1.41% | 12,496 |
| Jan 15, 2026 | 545.00 | 570.00 | 545.00 | 569.00 | 569.00 | 4.21% | 15,077 |
| Jan 14, 2026 | 543.00 | 558.00 | 543.00 | 546.00 | 546.00 | 0.74% | 11,495 |
| Jan 13, 2026 | 552.00 | 553.00 | 540.00 | 542.00 | 542.00 | -2.34% | 9,524 |
| Jan 12, 2026 | 565.00 | 566.00 | 553.00 | 555.00 | 555.00 | -0.54% | 5,575 |
| Jan 9, 2026 | 560.00 | 563.00 | 554.00 | 558.00 | 558.00 | 0.18% | 6,226 |
| Jan 8, 2026 | 554.00 | 558.00 | 551.00 | 557.00 | 557.00 | 0.36% | 5,597 |
| Jan 7, 2026 | 556.00 | 556.00 | 546.00 | 555.00 | 555.00 | 1.09% | 12,594 |
| Jan 6, 2026 | 544.00 | 549.00 | 538.00 | 549.00 | 549.00 | 1.29% | 10,799 |
| Jan 5, 2026 | 550.00 | 555.00 | 528.00 | 542.00 | 542.00 | -0.91% | 8,660 |
| Dec 30, 2025 | 546.00 | 549.00 | 544.00 | 547.00 | 547.00 | -0.36% | 5,780 |
| Dec 29, 2025 | 552.00 | 552.00 | 540.00 | 549.00 | 549.00 | 1.10% | 7,256 |
| Dec 23, 2025 | 542.00 | 548.00 | 540.00 | 543.00 | 543.00 | - | 6,041 |
| Dec 22, 2025 | 538.00 | 545.00 | 533.00 | 543.00 | 543.00 | 1.12% | 5,795 |
| Dec 19, 2025 | 536.00 | 540.00 | 532.00 | 537.00 | 537.00 | -0.19% | 19,651 |
| Dec 18, 2025 | 531.00 | 539.00 | 528.00 | 538.00 | 538.00 | 1.13% | 9,490 |
| Dec 17, 2025 | 542.00 | 543.00 | 532.00 | 532.00 | 532.00 | -1.30% | 6,869 |
| Dec 16, 2025 | 543.00 | 546.00 | 538.00 | 539.00 | 539.00 | -1.28% | 6,936 |
| Dec 15, 2025 | 546.00 | 552.00 | 542.00 | 546.00 | 546.00 | - | 13,032 |
| Dec 12, 2025 | 536.00 | 557.00 | 536.00 | 546.00 | 546.00 | 2.44% | 14,010 |
| Dec 11, 2025 | 533.00 | 540.00 | 530.00 | 533.00 | 533.00 | 0.57% | 8,747 |
| Dec 10, 2025 | 531.00 | 535.00 | 528.00 | 530.00 | 530.00 | -0.19% | 5,418 |
| Dec 9, 2025 | 525.00 | 535.00 | 524.00 | 531.00 | 531.00 | 0.95% | 13,561 |
| Dec 8, 2025 | 530.00 | 532.00 | 524.00 | 526.00 | 526.00 | -0.75% | 4,218 |
| Dec 5, 2025 | 525.00 | 534.00 | 522.00 | 530.00 | 530.00 | 1.15% | 5,606 |
| Dec 4, 2025 | 525.00 | 525.00 | 519.00 | 524.00 | 524.00 | 0.77% | 6,148 |
| Dec 3, 2025 | 526.00 | 529.00 | 518.00 | 520.00 | 520.00 | -0.95% | 5,289 |
| Dec 2, 2025 | 529.00 | 529.00 | 518.00 | 525.00 | 525.00 | -1.13% | 10,536 |
| Dec 1, 2025 | 540.00 | 544.00 | 526.00 | 531.00 | 531.00 | -1.85% | 21,299 |
| Nov 28, 2025 | 535.00 | 543.00 | 535.00 | 541.00 | 541.00 | 1.12% | 9,600 |