Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Bachem Holding AG (BCHMY)

Compare
6.49
+0.48
+(7.99%)
At close: March 7 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 20256.496.496.496.496.49244
Mar 6, 20256.506.506.506.506.50660
Mar 5, 20256.246.476.156.156.15911
Mar 3, 20256.216.216.216.216.211,947
Feb 28, 20256.356.426.156.416.4116,507
Feb 27, 20256.016.016.016.016.01100
Feb 25, 20256.656.656.656.656.65490
Feb 21, 20256.376.676.376.676.67375
Feb 20, 20256.606.606.416.416.415,779
Feb 19, 20256.286.286.286.286.28782
Feb 18, 20256.526.526.526.526.526,088
Feb 13, 20256.356.356.306.306.30518
Feb 12, 20256.266.266.266.266.261,263
Feb 11, 20256.266.276.266.276.274,062
Feb 10, 20256.286.286.286.286.281,699
Feb 7, 20256.256.266.256.266.261,056
Feb 6, 20256.216.216.216.216.211,611
Feb 5, 20256.456.456.456.456.451,172
Feb 4, 20256.376.376.306.306.30889
Feb 3, 20256.156.376.156.256.2510,949
Jan 31, 20256.106.106.106.106.10522
Jan 29, 20256.626.626.446.446.441,613
Jan 28, 20256.706.706.396.396.391,567
Jan 27, 20256.526.526.526.526.52128
Jan 24, 20257.007.006.716.716.71261
Jan 23, 20256.506.606.506.606.601,538
Jan 21, 20256.436.666.436.666.66255
Jan 16, 20256.266.266.246.256.252,913
Jan 15, 20256.346.346.346.346.342,114
Jan 14, 20256.236.236.236.236.23160
Jan 13, 20256.206.216.176.176.175,654
Jan 10, 20256.206.206.206.206.20107
Jan 8, 20256.276.276.276.276.27168
Jan 7, 20256.536.536.536.536.53596
Jan 6, 20256.716.716.406.406.402,847
Jan 3, 20256.616.616.286.286.2810,401
Jan 2, 20256.396.396.396.396.39634
Dec 31, 20246.456.456.456.456.45285
Dec 30, 20246.526.526.526.526.528,562
Dec 26, 20246.606.616.266.266.263,457
Dec 23, 20246.536.546.536.546.54974
Dec 20, 20246.456.476.456.476.47359
Dec 19, 20247.007.256.806.996.998,063
Dec 18, 20247.157.617.157.167.16502
Dec 17, 20247.577.577.577.577.57149
Dec 16, 20247.387.386.996.996.99233
Dec 13, 20247.317.317.207.207.20495
Dec 12, 20247.437.437.437.437.43942
Dec 11, 20247.587.587.557.557.55724
Dec 10, 20247.227.477.227.477.47355
Dec 9, 20247.997.997.487.617.612,092
Dec 6, 20247.587.587.587.587.58180
Dec 5, 20247.467.477.117.477.472,588
Dec 4, 20247.537.537.537.537.53432
Dec 3, 20247.417.417.127.127.12718
Dec 2, 20247.787.787.787.787.78367
Nov 27, 20247.437.437.407.407.40871
Nov 26, 20247.757.797.757.797.794,983
Nov 25, 20247.517.517.517.517.51126
Nov 22, 20247.497.497.487.487.481,343
Nov 21, 20248.348.358.058.338.331,880
Nov 20, 20247.787.807.787.807.8012,402
Nov 19, 20247.998.097.998.098.091,336
Nov 18, 20247.807.867.807.867.869,363
Nov 15, 20247.827.827.827.827.825,150
Nov 14, 20248.158.258.158.258.25831
Nov 13, 20248.488.488.488.488.481,948
Nov 11, 20249.039.038.688.688.681,456
Nov 8, 20248.828.828.758.758.7540,365
Nov 7, 20248.748.848.678.728.7276,150
Nov 6, 20248.578.798.578.798.7942,828
Nov 5, 20248.748.748.748.748.74365
Nov 4, 20248.628.628.628.628.62390
Nov 1, 20247.967.967.967.967.96416
Oct 31, 20247.917.917.917.917.91450
Oct 30, 20248.078.078.078.078.07189
Oct 29, 20248.268.268.268.268.26349
Oct 28, 20248.158.448.158.448.441,753
Oct 24, 20248.248.248.248.248.24245
Oct 23, 20248.148.148.148.148.14293
Oct 22, 20248.088.088.088.088.08235
Oct 21, 20248.368.408.368.408.40200
Oct 17, 20248.028.028.028.028.022,724
Oct 16, 20247.957.957.837.837.83618
Oct 15, 20247.927.927.927.927.92510
Oct 11, 20247.987.987.987.987.98705
Oct 9, 20247.887.887.887.887.88542
Oct 8, 20247.907.907.907.907.90500
Oct 3, 20248.368.368.368.368.36214
Oct 1, 20248.418.418.418.418.41142
Sep 27, 20248.588.588.588.588.58194
Sep 26, 20248.308.308.308.308.30199
Sep 24, 20248.448.448.448.448.44184
Sep 23, 20248.488.488.488.488.481,500
Sep 19, 20248.798.798.798.798.79371
Sep 17, 20249.329.408.978.978.97672
Sep 16, 20248.919.038.919.039.03711
Sep 13, 20248.648.648.648.648.64500
Sep 12, 20249.209.209.209.209.20100
Sep 11, 20249.249.579.239.239.231,932
Sep 10, 20249.039.049.039.049.04472
Sep 9, 20249.159.159.159.159.15735
Sep 5, 20249.089.099.089.099.091,258
Sep 4, 20249.279.279.239.249.242,278
Aug 29, 20249.769.769.769.769.76247
Aug 26, 20249.759.759.759.759.751,131
Aug 21, 202410.1810.1810.1810.1810.18111
Aug 19, 20249.599.599.599.599.591,104
Aug 16, 20249.499.499.499.499.49293
Aug 15, 20249.359.359.359.359.35311
Aug 13, 20249.299.299.299.299.29268
Aug 7, 20249.059.059.059.059.05169
Aug 6, 20248.948.948.948.948.94191
Jul 31, 20248.958.958.958.958.95373
Jul 30, 20248.778.778.778.778.77232
Jul 29, 20248.788.788.788.788.78237
Jul 26, 20248.978.978.978.978.97179
Jul 24, 20249.799.799.799.799.79120
Jul 23, 20249.689.689.689.689.68195
Jul 22, 20249.749.749.749.749.74118
Jul 19, 20249.649.649.649.649.64163
Jul 18, 20249.749.749.749.749.74200
Jul 10, 20249.599.599.599.599.59500
Jul 8, 20249.909.909.909.909.905,000
Jun 24, 20249.009.009.009.009.00120
Jun 12, 20248.808.808.808.808.80151
May 31, 20248.829.178.829.179.17603
May 16, 202410.0510.059.969.969.96482
Apr 16, 20248.788.788.788.788.78100
May 9, 2024 0.03 Dividend
Mar 25, 20249.509.509.509.509.50650
Apr 26, 2024 0.02 Dividend
Mar 18, 20249.199.199.199.199.19300