Burckhardt Compression (BCHN.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 508.00 | 520.00 | 508.00 | 519.00 | +1.76% | 12,007 |
| 2026-08-06 | 514.00 | 527.00 | 510.00 | 510.00 | +0.99% | 19,205 |
| 2026-08-05 | 499.00 | 508.00 | 497.50 | 505.00 | +2.64% | 9,947 |
| 2026-08-04 | 490.00 | 496.50 | 489.50 | 492.00 | +0.92% | 5,391 |
| 2026-08-03 | 487.50 | 493.00 | 486.50 | 487.50 | +0.93% | 6,083 |
| 2026-07-31 | 482.50 | 487.50 | 481.50 | 483.00 | +1.26% | 6,031 |
| 2026-07-30 | 473.00 | 481.00 | 472.00 | 477.00 | +0.42% | 5,362 |
| 2026-07-29 | 482.50 | 484.00 | 474.00 | 475.00 | -2.16% | 5,460 |
| 2026-07-28 | 479.00 | 488.00 | 478.00 | 485.50 | +1.68% | 4,959 |
| 2026-07-27 | 487.00 | 488.00 | 477.00 | 477.50 | +0.00% | 4,102 |
| 2026-07-24 | 472.50 | 485.00 | 472.50 | 477.50 | +0.32% | 6,666 |
| 2026-07-23 | 477.00 | 480.00 | 473.50 | 476.00 | -0.21% | 4,266 |
| 2026-07-22 | 475.00 | 480.00 | 469.00 | 477.00 | +0.63% | 4,564 |
| 2026-07-21 | 470.00 | 475.50 | 462.50 | 474.00 | +0.85% | 6,259 |
| 2026-07-20 | 463.00 | 472.50 | 463.00 | 470.00 | +0.75% | 6,698 |
| 2026-07-17 | 460.00 | 468.50 | 456.00 | 466.50 | +0.00% | 6,636 |
| 2026-07-16 | 469.50 | 471.00 | 463.50 | 466.50 | -0.21% | 7,207 |
| 2026-07-15 | 465.00 | 472.50 | 463.00 | 467.50 | +0.11% | 7,159 |
| 2026-07-14 | 460.00 | 467.00 | 458.50 | 467.00 | +0.97% | 7,761 |
| 2026-07-13 | 454.00 | 462.50 | 452.00 | 462.50 | +1.31% | 8,563 |
| 2026-07-10 | 452.00 | 459.50 | 451.00 | 456.50 | +0.88% | 7,097 |
| 2026-07-09 | 445.50 | 457.00 | 445.50 | 452.50 | +3.08% | 12,938 |
| 2026-07-08 | 442.50 | 444.50 | 434.50 | 439.00 | -2.01% | 14,991 |
| 2026-07-07 | 459.50 | 461.00 | 448.00 | 448.00 | -5.58% | 19,570 |
| 2026-07-06 | 482.00 | 483.00 | 474.50 | 474.50 | -1.45% | 8,663 |
| 2026-07-03 | 481.50 | 486.50 | 478.00 | 481.50 | +0.63% | 5,558 |
| 2026-07-02 | 474.00 | 486.00 | 470.50 | 478.50 | +1.06% | 5,500 |
| 2026-07-01 | 474.00 | 478.50 | 469.00 | 473.50 | +0.11% | 7,982 |
| 2026-06-30 | 474.50 | 477.00 | 469.50 | 473.00 | +0.42% | 7,696 |
| 2026-06-29 | 476.00 | 478.00 | 468.50 | 471.00 | -1.57% | 7,966 |
| 2026-06-26 | 489.00 | 490.00 | 478.50 | 478.50 | -2.35% | 7,254 |
| 2026-06-25 | 490.00 | 493.50 | 489.50 | 490.00 | -0.31% | 6,806 |
| 2026-06-24 | 495.00 | 497.00 | 486.50 | 491.50 | -0.20% | 8,410 |
| 2026-06-23 | 490.00 | 493.50 | 487.50 | 492.50 | -0.20% | 7,174 |
| 2026-06-22 | 494.00 | 497.00 | 490.00 | 493.50 | -1.00% | 6,182 |
| 2026-06-19 | 490.00 | 501.00 | 488.00 | 498.50 | +0.91% | 25,255 |
| 2026-06-18 | 490.00 | 495.00 | 483.00 | 494.00 | +1.23% | 7,997 |
| 2026-06-17 | 483.50 | 493.50 | 483.00 | 488.00 | +0.62% | 10,439 |
| 2026-06-16 | 473.00 | 486.50 | 472.00 | 485.00 | +2.65% | 12,754 |
| 2026-06-15 | 468.00 | 478.50 | 467.50 | 472.50 | +3.17% | 9,846 |
| 2026-06-12 | 451.00 | 461.00 | 451.00 | 458.00 | +2.69% | 15,508 |
| 2026-06-11 | 458.00 | 458.00 | 446.00 | 446.00 | -2.41% | 12,228 |
| 2026-06-10 | 461.00 | 461.00 | 449.50 | 457.00 | -0.76% | 14,370 |
| 2026-06-09 | 460.00 | 470.00 | 458.00 | 460.50 | +0.44% | 11,353 |
| 2026-06-08 | 458.50 | 458.50 | 446.50 | 458.50 | -0.86% | 12,570 |
| 2026-06-05 | 459.50 | 473.50 | 453.50 | 462.50 | +2.66% | 20,759 |
| 2026-06-04 | 460.00 | 481.50 | 445.00 | 450.50 | -11.84% | 53,397 |
| 2026-06-03 | 506.00 | 511.00 | 502.00 | 511.00 | +0.79% | 6,919 |
| 2026-06-02 | 515.00 | 515.00 | 501.00 | 507.00 | +1.50% | 5,997 |
| 2026-06-01 | 511.00 | 521.00 | 499.50 | 499.50 | -3.38% | 9,798 |
| 2026-05-29 | 511.00 | 519.00 | 505.00 | 517.00 | +1.57% | 13,641 |
| 2026-05-28 | 512.00 | 519.00 | 499.00 | 509.00 | -0.59% | 6,923 |
| 2026-05-27 | 515.00 | 522.00 | 511.00 | 512.00 | -0.19% | 5,911 |
| 2026-05-26 | 508.00 | 514.00 | 503.00 | 513.00 | +2.91% | 5,792 |
| 2026-05-22 | 496.00 | 500.00 | 493.50 | 498.50 | +1.12% | 5,662 |
| 2026-05-21 | 518.00 | 518.00 | 492.00 | 493.00 | -5.19% | 13,279 |
| 2026-05-20 | 510.00 | 525.00 | 506.00 | 520.00 | +1.96% | 5,973 |
| 2026-05-19 | 512.00 | 519.00 | 508.00 | 510.00 | -0.58% | 6,707 |
| 2026-05-18 | 514.00 | 520.00 | 502.00 | 513.00 | -0.97% | 6,835 |
| 2026-05-15 | 525.00 | 525.00 | 510.00 | 518.00 | -0.38% | 4,873 |
| 2026-05-13 | 522.00 | 525.00 | 516.00 | 520.00 | +0.78% | 5,370 |
| 2026-05-12 | 519.00 | 524.00 | 513.00 | 516.00 | -1.53% | 8,184 |
| 2026-05-11 | 524.00 | 525.00 | 519.00 | 524.00 | +0.19% | 4,841 |
| 2026-05-08 | 530.00 | 535.00 | 523.00 | 523.00 | -1.88% | 6,823 |
| 2026-05-07 | 539.00 | 545.00 | 530.00 | 533.00 | -0.93% | 5,179 |
| 2026-05-06 | 524.00 | 544.00 | 524.00 | 538.00 | +4.06% | 9,095 |
| 2026-05-05 | 515.00 | 519.00 | 512.00 | 517.00 | +0.00% | 4,708 |
| 2026-05-04 | 529.00 | 529.00 | 515.00 | 517.00 | -0.96% | 5,672 |
| 2026-04-30 | 510.00 | 528.00 | 509.00 | 522.00 | +1.36% | 9,912 |
| 2026-04-29 | 522.00 | 526.00 | 512.00 | 515.00 | -0.96% | 4,593 |
| 2026-04-28 | 530.00 | 533.00 | 519.00 | 520.00 | -1.89% | 8,004 |
| 2026-04-27 | 526.00 | 541.00 | 525.00 | 530.00 | +0.95% | 7,079 |
| 2026-04-24 | 523.00 | 531.00 | 520.00 | 525.00 | -0.57% | 3,611 |
| 2026-04-23 | 523.00 | 531.00 | 523.00 | 528.00 | +0.76% | 3,405 |
| 2026-04-22 | 530.00 | 533.00 | 523.00 | 524.00 | -1.13% | 7,438 |
| 2026-04-21 | 534.00 | 536.00 | 525.00 | 530.00 | -0.56% | 5,358 |
| 2026-04-20 | 536.00 | 537.00 | 530.00 | 533.00 | -1.84% | 4,707 |
| 2026-04-17 | 526.00 | 545.00 | 526.00 | 543.00 | +3.82% | 8,955 |
| 2026-04-16 | 518.00 | 528.00 | 516.00 | 523.00 | +1.16% | 5,459 |
| 2026-04-15 | 530.00 | 533.00 | 517.00 | 517.00 | -2.64% | 9,603 |
| 2026-04-14 | 517.00 | 532.00 | 517.00 | 531.00 | +3.31% | 5,979 |
| 2026-04-13 | 513.00 | 515.00 | 508.00 | 514.00 | -1.15% | 5,581 |
| 2026-04-10 | 508.00 | 522.00 | 508.00 | 520.00 | +2.56% | 5,953 |
| 2026-04-09 | 513.00 | 514.00 | 501.00 | 507.00 | -1.17% | 11,309 |
| 2026-04-08 | 515.00 | 518.00 | 505.00 | 513.00 | +5.45% | 10,523 |
| 2026-04-07 | 487.50 | 499.50 | 485.00 | 486.50 | +0.10% | 7,194 |
| 2026-04-02 | 480.00 | 487.50 | 475.50 | 486.00 | -0.61% | 10,186 |
| 2026-04-01 | 489.50 | 493.00 | 484.00 | 489.00 | +3.60% | 14,777 |
| 2026-03-31 | 473.50 | 475.50 | 469.00 | 472.00 | -0.11% | 15,676 |
| 2026-03-30 | 477.50 | 477.50 | 468.00 | 472.50 | -1.15% | 14,943 |
| 2026-03-27 | 493.00 | 493.00 | 475.00 | 478.00 | -3.04% | 10,245 |
| 2026-03-26 | 487.00 | 497.50 | 487.00 | 493.00 | -0.10% | 4,585 |
| 2026-03-25 | 505.00 | 505.00 | 480.00 | 493.50 | -0.90% | 11,725 |
| 2026-03-24 | 517.00 | 517.00 | 497.50 | 498.00 | -3.30% | 6,932 |
| 2026-03-23 | 483.50 | 518.00 | 476.50 | 515.00 | +3.83% | 12,496 |
| 2026-03-20 | 497.50 | 507.00 | 494.50 | 496.00 | +0.00% | 23,751 |
| 2026-03-19 | 516.00 | 518.00 | 495.00 | 496.00 | -4.98% | 18,182 |
| 2026-03-18 | 535.00 | 539.00 | 522.00 | 522.00 | -1.32% | 7,979 |
| 2026-03-17 | 526.00 | 536.00 | 524.00 | 529.00 | +0.76% | 6,070 |
| 2026-03-16 | 520.00 | 531.00 | 510.00 | 525.00 | +0.77% | 6,094 |
| 2026-03-13 | 525.00 | 527.00 | 520.00 | 521.00 | -0.76% | 6,482 |
| 2026-03-12 | 517.00 | 531.00 | 517.00 | 525.00 | +0.96% | 7,853 |
| 2026-03-11 | 518.00 | 525.00 | 512.00 | 520.00 | -0.76% | 10,826 |
| 2026-03-10 | 539.00 | 539.00 | 510.00 | 524.00 | +3.35% | 9,177 |
| 2026-03-09 | 535.00 | 539.00 | 494.00 | 507.00 | -7.82% | 18,262 |
| 2026-03-06 | 550.00 | 557.00 | 542.00 | 550.00 | +0.36% | 7,103 |
| 2026-03-05 | 548.00 | 557.00 | 546.00 | 548.00 | -0.36% | 5,072 |
| 2026-03-04 | 547.00 | 557.00 | 541.00 | 550.00 | +0.00% | 6,052 |
| 2026-03-03 | 565.00 | 568.00 | 544.00 | 550.00 | -3.85% | 7,957 |
| 2026-03-02 | 570.00 | 576.00 | 559.00 | 572.00 | -0.52% | 9,387 |
| 2026-02-27 | 577.00 | 580.00 | 572.00 | 575.00 | +0.17% | 7,449 |
| 2026-02-26 | 571.00 | 586.00 | 570.00 | 574.00 | -0.17% | 5,327 |
| 2026-02-25 | 579.00 | 585.00 | 575.00 | 575.00 | -0.35% | 5,937 |
| 2026-02-24 | 580.00 | 584.00 | 573.00 | 577.00 | +0.52% | 4,107 |
| 2026-02-23 | 580.00 | 580.00 | 570.00 | 574.00 | -1.03% | 7,471 |
| 2026-02-20 | 581.00 | 584.00 | 576.00 | 580.00 | +0.35% | 3,868 |
| 2026-02-19 | 589.00 | 589.00 | 576.00 | 578.00 | -1.53% | 5,929 |
| 2026-02-18 | 580.00 | 595.00 | 575.00 | 587.00 | +1.38% | 20,175 |
| 2026-02-17 | 566.00 | 580.00 | 559.00 | 579.00 | +2.30% | 11,608 |
| 2026-02-16 | 567.00 | 569.00 | 563.00 | 566.00 | +0.35% | 6,447 |
| 2026-02-13 | 558.00 | 566.00 | 554.00 | 564.00 | +1.62% | 5,448 |
| 2026-02-12 | 561.00 | 564.00 | 552.00 | 555.00 | -0.72% | 6,198 |
| 2026-02-11 | 558.00 | 561.00 | 548.00 | 559.00 | +0.72% | 9,044 |
| 2026-02-10 | 553.00 | 560.00 | 548.00 | 555.00 | +0.36% | 6,517 |
| 2026-02-09 | 550.00 | 555.00 | 548.00 | 553.00 | +0.73% | 5,586 |
| 2026-02-06 | 542.00 | 549.00 | 533.00 | 549.00 | +0.92% | 4,318 |
| 2026-02-05 | 550.00 | 550.00 | 541.00 | 544.00 | -0.37% | 3,756 |
| 2026-02-04 | 536.00 | 552.00 | 533.00 | 546.00 | +1.30% | 5,850 |
| 2026-02-03 | 548.00 | 548.00 | 535.00 | 539.00 | +0.00% | 3,495 |
| 2026-02-02 | 532.00 | 540.00 | 525.00 | 539.00 | +0.94% | 8,198 |
| 2026-01-30 | 535.00 | 539.00 | 534.00 | 534.00 | -0.19% | 5,362 |
| 2026-01-29 | 536.00 | 539.00 | 530.00 | 535.00 | -0.19% | 9,112 |
| 2026-01-28 | 541.00 | 543.00 | 534.00 | 536.00 | -0.37% | 4,434 |
| 2026-01-27 | 541.00 | 541.00 | 534.00 | 538.00 | -0.55% | 6,146 |
| 2026-01-26 | 543.00 | 546.00 | 537.00 | 541.00 | -0.18% | 7,382 |
| 2026-01-23 | 553.00 | 553.00 | 536.00 | 542.00 | -1.99% | 10,938 |
| 2026-01-22 | 547.00 | 555.00 | 544.00 | 553.00 | +2.60% | 9,637 |
| 2026-01-21 | 537.00 | 543.00 | 530.00 | 539.00 | +0.19% | 9,153 |
| 2026-01-20 | 546.00 | 546.00 | 533.00 | 538.00 | -2.00% | 8,102 |
| 2026-01-19 | 557.00 | 561.00 | 546.00 | 549.00 | -2.14% | 6,559 |
| 2026-01-16 | 569.00 | 570.00 | 559.00 | 561.00 | -1.41% | 12,496 |
| 2026-01-15 | 545.00 | 570.00 | 545.00 | 569.00 | +4.21% | 15,077 |
| 2026-01-14 | 543.00 | 558.00 | 543.00 | 546.00 | +0.74% | 11,495 |
| 2026-01-13 | 552.00 | 553.00 | 540.00 | 542.00 | -2.34% | 9,524 |
| 2026-01-12 | 565.00 | 566.00 | 553.00 | 555.00 | -0.54% | 5,575 |
| 2026-01-09 | 560.00 | 563.00 | 554.00 | 558.00 | +0.18% | 6,226 |
| 2026-01-08 | 554.00 | 558.00 | 551.00 | 557.00 | +0.36% | 5,597 |
| 2026-01-07 | 556.00 | 556.00 | 546.00 | 555.00 | +1.09% | 12,594 |
| 2026-01-06 | 544.00 | 549.00 | 538.00 | 549.00 | +1.29% | 10,799 |
| 2026-01-05 | 550.00 | 555.00 | 528.00 | 542.00 | -0.91% | 8,660 |
| 2025-12-30 | 546.00 | 549.00 | 544.00 | 547.00 | -0.36% | 5,780 |
| 2025-12-29 | 552.00 | 552.00 | 540.00 | 549.00 | +1.10% | 7,256 |
| 2025-12-23 | 542.00 | 548.00 | 540.00 | 543.00 | +0.00% | 6,041 |
| 2025-12-22 | 538.00 | 545.00 | 533.00 | 543.00 | +1.12% | 5,795 |
| 2025-12-19 | 536.00 | 540.00 | 532.00 | 537.00 | -0.19% | 19,651 |
| 2025-12-18 | 531.00 | 539.00 | 528.00 | 538.00 | +1.13% | 9,490 |
| 2025-12-17 | 542.00 | 543.00 | 532.00 | 532.00 | -1.30% | 6,869 |
| 2025-12-16 | 543.00 | 546.00 | 538.00 | 539.00 | -1.28% | 6,936 |
| 2025-12-15 | 546.00 | 552.00 | 542.00 | 546.00 | +0.00% | 13,032 |
| 2025-12-12 | 536.00 | 557.00 | 536.00 | 546.00 | +2.44% | 14,010 |
| 2025-12-11 | 533.00 | 540.00 | 530.00 | 533.00 | +0.57% | 8,747 |
| 2025-12-10 | 531.00 | 535.00 | 528.00 | 530.00 | -0.19% | 5,418 |
| 2025-12-09 | 525.00 | 535.00 | 524.00 | 531.00 | +0.95% | 13,561 |
| 2025-12-08 | 530.00 | 532.00 | 524.00 | 526.00 | -0.75% | 4,218 |
| 2025-12-05 | 525.00 | 534.00 | 522.00 | 530.00 | +1.15% | 5,606 |
| 2025-12-04 | 525.00 | 525.00 | 519.00 | 524.00 | +0.77% | 6,148 |
| 2025-12-03 | 526.00 | 529.00 | 518.00 | 520.00 | -0.95% | 5,289 |
| 2025-12-02 | 529.00 | 529.00 | 518.00 | 525.00 | -1.13% | 10,536 |
| 2025-12-01 | 540.00 | 544.00 | 526.00 | 531.00 | -1.85% | 21,299 |
| 2025-11-28 | 535.00 | 543.00 | 535.00 | 541.00 | +1.12% | 9,600 |
| 2025-11-27 | 533.00 | 537.00 | 529.00 | 535.00 | +0.38% | 5,332 |
| 2025-11-26 | 530.00 | 537.00 | 526.00 | 533.00 | +1.33% | 7,443 |
| 2025-11-25 | 530.00 | 530.00 | 518.00 | 526.00 | +0.00% | 9,551 |
| 2025-11-24 | 521.00 | 526.00 | 519.00 | 526.00 | +1.74% | 10,483 |
| 2025-11-21 | 512.00 | 517.00 | 508.00 | 517.00 | +0.39% | 7,822 |
| 2025-11-20 | 523.00 | 530.00 | 515.00 | 515.00 | -0.39% | 9,592 |
| 2025-11-19 | 513.00 | 521.00 | 510.00 | 517.00 | +1.17% | 10,365 |
| 2025-11-18 | 510.00 | 517.00 | 510.00 | 511.00 | -1.16% | 8,129 |
| 2025-11-17 | 523.00 | 528.00 | 516.00 | 517.00 | -0.77% | 7,109 |
| 2025-11-14 | 522.00 | 530.00 | 516.00 | 521.00 | -0.76% | 7,025 |
| 2025-11-13 | 529.00 | 533.00 | 523.00 | 525.00 | -0.76% | 8,407 |
| 2025-11-12 | 534.00 | 539.00 | 522.00 | 529.00 | -0.38% | 6,894 |
| 2025-11-11 | 522.00 | 532.00 | 517.00 | 531.00 | +2.51% | 6,142 |
| 2025-11-10 | 523.00 | 529.00 | 516.00 | 518.00 | -0.38% | 7,647 |
| 2025-11-07 | 530.00 | 534.00 | 517.00 | 520.00 | -0.57% | 8,890 |
| 2025-11-06 | 538.00 | 539.00 | 523.00 | 523.00 | -3.51% | 6,141 |
| 2025-11-05 | 540.00 | 547.00 | 536.00 | 542.00 | -0.18% | 7,905 |
| 2025-11-04 | 541.00 | 550.00 | 526.00 | 543.00 | -0.55% | 19,563 |
| 2025-11-03 | 560.00 | 560.00 | 545.00 | 546.00 | -1.80% | 8,872 |
| 2025-10-31 | 561.00 | 566.00 | 554.00 | 556.00 | -1.07% | 4,491 |
| 2025-10-30 | 564.00 | 569.00 | 555.00 | 562.00 | -0.18% | 4,966 |
| 2025-10-29 | 565.00 | 566.00 | 559.00 | 563.00 | -0.53% | 8,702 |
| 2025-10-28 | 574.00 | 574.00 | 563.00 | 566.00 | -1.91% | 5,496 |
| 2025-10-27 | 580.00 | 582.00 | 574.00 | 577.00 | -0.17% | 2,587 |
| 2025-10-24 | 589.00 | 589.00 | 574.00 | 578.00 | -0.52% | 6,004 |
| 2025-10-23 | 573.00 | 581.00 | 571.00 | 581.00 | +1.22% | 5,455 |
| 2025-10-22 | 562.00 | 574.00 | 554.00 | 574.00 | +1.95% | 9,000 |
| 2025-10-21 | 558.00 | 564.00 | 555.00 | 563.00 | -0.53% | 4,417 |
| 2025-10-20 | 570.00 | 575.00 | 565.00 | 566.00 | +0.18% | 3,925 |
| 2025-10-17 | 564.00 | 569.00 | 555.00 | 565.00 | -1.57% | 8,100 |
| 2025-10-16 | 575.00 | 575.00 | 569.00 | 574.00 | -0.17% | 5,753 |
| 2025-10-15 | 574.00 | 576.00 | 570.00 | 575.00 | +0.17% | 9,077 |
| 2025-10-14 | 588.00 | 588.00 | 572.00 | 574.00 | -2.88% | 10,283 |
| 2025-10-13 | 594.00 | 599.00 | 591.00 | 591.00 | -0.67% | 10,964 |
| 2025-10-10 | 605.00 | 607.00 | 593.00 | 595.00 | -1.49% | 4,099 |
| 2025-10-09 | 600.00 | 607.00 | 596.00 | 604.00 | +0.33% | 7,841 |
| 2025-10-08 | 603.00 | 609.00 | 601.00 | 602.00 | -0.17% | 5,719 |
| 2025-10-07 | 609.00 | 610.00 | 603.00 | 603.00 | -1.47% | 7,564 |
| 2025-10-06 | 612.00 | 615.00 | 604.00 | 612.00 | -0.16% | 6,730 |
| 2025-10-03 | 624.00 | 624.00 | 613.00 | 613.00 | -1.13% | 5,763 |
| 2025-10-02 | 623.00 | 630.00 | 619.00 | 620.00 | +0.32% | 11,770 |
| 2025-10-01 | 618.00 | 627.00 | 614.00 | 618.00 | +0.16% | 6,816 |
| 2025-09-30 | 614.00 | 620.00 | 608.00 | 617.00 | +0.65% | 4,643 |
| 2025-09-29 | 610.00 | 615.00 | 607.00 | 613.00 | +0.99% | 3,028 |
| 2025-09-26 | 613.00 | 614.00 | 602.00 | 607.00 | -0.65% | 6,901 |
| 2025-09-25 | 615.00 | 615.00 | 605.00 | 611.00 | -0.81% | 2,234 |
| 2025-09-24 | 618.00 | 621.00 | 613.00 | 616.00 | -0.48% | 4,160 |
| 2025-09-23 | 612.00 | 624.00 | 611.00 | 619.00 | +1.14% | 5,692 |
| 2025-09-22 | 612.00 | 616.00 | 607.00 | 612.00 | +0.00% | 3,877 |
| 2025-09-19 | 617.00 | 618.00 | 610.00 | 612.00 | -0.65% | 8,433 |
| 2025-09-18 | 614.00 | 623.00 | 613.00 | 616.00 | +0.49% | 5,560 |
| 2025-09-17 | 615.00 | 621.00 | 609.00 | 613.00 | -0.33% | 6,567 |
| 2025-09-16 | 625.00 | 625.00 | 615.00 | 615.00 | -1.28% | 7,304 |
| 2025-09-15 | 633.00 | 633.00 | 619.00 | 623.00 | -1.74% | 4,023 |
| 2025-09-12 | 631.00 | 638.00 | 628.00 | 634.00 | +0.96% | 5,729 |
| 2025-09-11 | 632.00 | 635.00 | 621.00 | 628.00 | -0.79% | 12,428 |
| 2025-09-10 | 647.00 | 653.00 | 613.00 | 633.00 | -4.09% | 26,434 |
| 2025-09-09 | 701.00 | 701.00 | 660.00 | 660.00 | -5.98% | 16,538 |
| 2025-09-08 | 702.00 | 707.00 | 696.00 | 702.00 | +0.00% | 4,201 |
| 2025-09-05 | 709.00 | 714.00 | 699.00 | 702.00 | -0.57% | 2,845 |
| 2025-09-04 | 707.00 | 707.00 | 702.00 | 706.00 | +0.28% | 3,549 |
| 2025-09-03 | 706.00 | 708.00 | 698.00 | 704.00 | +0.00% | 4,186 |
| 2025-09-02 | 721.00 | 723.00 | 703.00 | 704.00 | -2.49% | 4,633 |
| 2025-09-01 | 718.00 | 724.00 | 717.00 | 722.00 | +0.28% | 3,660 |
| 2025-08-29 | 727.00 | 732.00 | 715.00 | 720.00 | -0.69% | 5,133 |
| 2025-08-28 | 720.00 | 726.00 | 717.00 | 725.00 | +0.69% | 2,544 |
| 2025-08-27 | 724.00 | 724.00 | 710.00 | 720.00 | +0.00% | 2,691 |
| 2025-08-26 | 721.00 | 721.00 | 710.00 | 720.00 | -0.41% | 3,791 |
| 2025-08-25 | 723.00 | 730.00 | 719.00 | 723.00 | -0.14% | 4,677 |
| 2025-08-22 | 716.00 | 724.00 | 716.00 | 724.00 | +0.98% | 3,072 |
| 2025-08-21 | 719.00 | 719.00 | 709.00 | 717.00 | +0.00% | 5,220 |
| 2025-08-20 | 727.00 | 728.00 | 711.00 | 717.00 | -1.92% | 4,516 |
| 2025-08-19 | 717.00 | 734.00 | 717.00 | 731.00 | +1.81% | 4,306 |
| 2025-08-18 | 721.00 | 725.00 | 714.00 | 718.00 | +0.00% | 3,753 |
| 2025-08-15 | 723.00 | 726.00 | 714.00 | 718.00 | -0.28% | 2,882 |
| 2025-08-14 | 729.00 | 730.00 | 718.00 | 720.00 | -0.83% | 3,420 |
| 2025-08-13 | 735.00 | 738.00 | 724.00 | 726.00 | -1.22% | 4,204 |
| 2025-08-12 | 727.00 | 735.00 | 721.00 | 735.00 | +1.66% | 2,351 |
| 2025-08-11 | 730.00 | 730.00 | 719.00 | 723.00 | -0.69% | 3,067 |
| 2025-08-08 | 727.00 | 731.00 | 721.00 | 728.00 | +0.28% | 3,512 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+3.83%). Worst month: Sep (-6.20%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Burckhardt Compression's (BCHN.SW) latest close?
519.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is BCHN.SW's 52-week high and low?
738.00 high and 434.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Burckhardt Compression's strongest and weakest month historically?
Historically, BCHN.SW's strongest calendar month has been Nov (average +3.83%) and its weakest Sep (average -6.20%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 964 daily bars in the Closelook data lake.