OTC Markets OTCPK - Delayed Quote
USD
Bachem Holding AG (BCHMY)
10.20
-0.43
(-4.05%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.00
11.00
10.20
10.20
10.20
2,270
Oct 29, 2026
10.44
10.63
10.44
10.63
10.63
391
Oct 28, 2026
10.01
10.42
10.01
10.42
10.42
1,850
Oct 27, 2026
10.01
10.01
10.01
10.01
10.01
1,021
Oct 26, 2026
10.50
11.24
9.87
9.87
9.87
1,329
Oct 23, 2026
10.00
10.00
10.00
10.00
10.00
130
Oct 22, 2026
10.31
10.36
10.21
10.21
10.21
3,286
Oct 21, 2026
10.09
10.09
10.09
10.09
10.09
-
Oct 20, 2026
10.69
10.69
10.09
10.09
10.09
1,447
Oct 19, 2026
10.15
10.35
9.66
9.66
9.66
5,639
Oct 16, 2026
10.15
10.32
10.06
10.14
10.14
5,888
Oct 15, 2026
9.50
9.50
9.50
9.50
9.50
-
Oct 14, 2026
9.50
9.50
9.50
9.50
9.50
-
Oct 13, 2026
9.50
9.50
9.50
9.50
9.50
542
Oct 12, 2026
9.81
9.81
9.57
9.57
9.57
647
Oct 9, 2026
9.50
9.50
9.50
9.50
9.50
-
Oct 8, 2026
9.68
9.97
9.50
9.50
9.50
1,417
Oct 7, 2026
9.34
9.34
9.34
9.34
9.34
417
Oct 6, 2026
9.89
9.89
9.33
9.33
9.33
758
Oct 5, 2026
9.50
9.75
9.50
9.69
9.69
3,625
Oct 2, 2026
10.00
10.00
9.50
9.50
9.50
3,314
Oct 1, 2026
9.47
10.04
9.47
10.04
10.04
1,385
Sep 30, 2026
9.56
9.56
9.56
9.56
9.56
3,695
Sep 29, 2026
9.52
9.62
9.52
9.54
9.54
1,760
Sep 28, 2026
9.77
9.77
9.77
9.77
9.77
-
Sep 25, 2026
9.77
9.77
9.77
9.77
9.77
5,053
Sep 24, 2026
9.91
9.99
9.91
9.99
9.99
1,224
Sep 23, 2026
10.17
10.17
9.72
9.72
9.72
535
Sep 22, 2026
9.90
10.28
9.80
10.28
10.28
1,974
Sep 21, 2026
10.00
10.00
9.60
9.90
9.90
954
Sep 18, 2026
10.80
10.80
10.10
10.10
10.10
293
Sep 17, 2026
9.40
9.40
9.40
9.40
9.40
-
Sep 16, 2026
9.56
9.56
9.35
9.40
9.40
8,214
Sep 15, 2026
9.50
9.50
9.50
9.50
9.50
131
Sep 14, 2026
9.63
9.63
9.63
9.63
9.63
421
Sep 11, 2026
9.45
9.45
9.45
9.45
9.45
-
Sep 10, 2026
9.55
9.55
9.36
9.45
9.45
980
Sep 9, 2026
9.80
9.80
9.40
9.78
9.78
738
Sep 8, 2026
9.33
9.33
9.33
9.33
9.33
382
Sep 4, 2026
9.35
9.35
9.32
9.32
9.32
441
Sep 3, 2026
9.99
9.99
9.56
9.56
9.56
1,072
Sep 2, 2026
9.45
9.45
9.45
9.45
9.45
467
Sep 1, 2026
9.50
9.50
9.50
9.50
9.50
561
Aug 31, 2026
9.90
9.90
9.45
9.45
9.45
1,430
Aug 28, 2026
9.35
9.35
9.35
9.35
9.35
-
Aug 27, 2026
9.36
9.36
9.35
9.35
9.35
5,727
Aug 26, 2026
9.36
9.36
9.36
9.36
9.36
-
Aug 25, 2026
9.45
9.45
9.36
9.36
9.36
2,908
Aug 24, 2026
9.38
9.39
9.26
9.26
9.26
5,019
Aug 21, 2026
9.47
9.47
9.25
9.45
9.45
725
Aug 20, 2026
9.35
9.68
9.35
9.68
9.68
799
Aug 19, 2026
9.43
9.53
9.29
9.44
9.44
3,669
Aug 18, 2026
9.10
9.10
9.10
9.10
9.10
-
Aug 17, 2026
8.97
9.40
8.97
9.10
9.10
4,989
Aug 14, 2026
9.24
9.24
9.24
9.24
9.24
100
Aug 13, 2026
9.19
9.23
9.14
9.23
9.23
4,501
Aug 12, 2026
9.05
9.71
9.00
9.01
9.01
1,856
Aug 11, 2026
9.24
9.24
9.24
9.24
9.24
104
Aug 10, 2026
8.87
9.51
8.87
8.93
8.93
36,130
Aug 7, 2026
8.85
8.85
8.75
8.75
8.75
2,935
Aug 6, 2026
8.90
8.98
8.90
8.98
8.98
1,939
Aug 5, 2026
9.09
9.43
9.00
9.43
9.43
1,238
Aug 4, 2026
9.20
9.20
9.12
9.15
9.15
3,776
Aug 3, 2026
9.50
9.52
9.22
9.22
9.22
2,749
Jul 31, 2026
9.44
9.51
9.26
9.51
9.51
869
Jul 30, 2026
9.31
9.73
9.31
9.51
9.51
14,070
Jul 29, 2026
8.90
9.09
8.90
9.09
9.09
1,426
Jul 28, 2026
8.95
8.96
8.86
8.96
8.96
1,590
Jul 27, 2026
9.58
9.84
8.98
9.17
9.17
22,667
Jul 24, 2026
9.70
10.35
9.00
9.40
9.40
5,699
Jul 23, 2026
9.72
9.72
9.26
9.26
9.26
9,382
Jul 22, 2026
9.45
10.07
9.45
9.53
9.53
5,981
Jul 21, 2026
9.65
9.69
9.36
9.47
9.47
801
Jul 20, 2026
8.87
8.87
8.51
8.67
8.67
2,287
Jul 17, 2026
9.00
9.00
9.00
9.00
9.00
206
Jul 16, 2026
9.59
9.75
9.04
9.04
9.04
1,255
Jul 15, 2026
9.00
9.41
9.00
9.41
9.41
2,325
Jul 14, 2026
9.15
9.15
9.15
9.15
9.15
-
Jul 13, 2026
9.80
9.89
9.15
9.15
9.15
1,213
Jul 10, 2026
9.80
9.80
9.70
9.70
9.70
351
Jul 9, 2026
8.95
8.95
8.95
8.95
8.95
-
Jul 8, 2026
9.17
9.17
8.95
8.95
8.95
1,150
Jul 7, 2026
9.68
9.68
9.17
9.17
9.17
2,586
Jul 6, 2026
9.29
10.00
9.29
9.96
9.96
44,407
Jul 2, 2026
9.32
10.85
9.32
10.39
10.39
5,049
Jul 1, 2026
9.84
9.84
9.12
9.50
9.50
3,046
Jun 30, 2026
9.92
10.70
9.32
10.15
10.15
38,789
Jun 29, 2026
10.10
10.10
9.32
9.73
9.73
9,681
Jun 26, 2026
8.52
9.64
8.52
9.19
9.19
6,557
Jun 25, 2026
8.80
9.23
8.80
8.85
8.85
11,462
Jun 24, 2026
8.51
8.78
8.51
8.62
8.62
3,773
Jun 23, 2026
8.60
8.60
8.30
8.40
8.40
3,358
Jun 22, 2026
8.40
8.59
8.09
8.59
8.59
2,652
Jun 18, 2026
9.18
9.18
8.26
8.32
8.32
3,905
Jun 17, 2026
9.00
9.67
8.41
9.00
9.00
6,158
Jun 16, 2026
8.65
9.38
8.25
9.38
9.38
11,318
Jun 15, 2026
9.50
9.50
8.19
8.49
8.49
6,556
Jun 12, 2026
8.81
9.53
8.50
8.80
8.80
4,784
Jun 11, 2026
8.69
9.00
8.25
9.00
9.00
3,650
Jun 10, 2026
8.31
8.90
8.31
8.52
8.52
4,066
Jun 9, 2026
9.06
9.24
8.70
8.70
8.70
11,482
Jun 8, 2026
8.70
8.70
8.31
8.66
8.66
6,250
Jun 5, 2026
9.11
9.11
8.36
8.50
8.50
7,641
Jun 4, 2026
8.78
9.09
8.78
9.02
9.02
3,512
Jun 3, 2026
8.67
8.83
8.52
8.66
8.66
13,300
Jun 2, 2026
9.15
9.30
8.90
9.10
9.10
3,454
Jun 1, 2026
9.62
9.65
8.90
9.29
9.29
5,786
May 29, 2026
9.86
10.26
9.82
9.82
9.82
4,449
May 28, 2026
10.25
11.00
10.20
10.62
10.62
3,023
May 27, 2026
10.50
10.65
10.25
10.25
10.25
2,889
May 26, 2026
10.73
10.75
10.73
10.75
10.75
1,759
May 22, 2026
10.40
10.40
9.90
10.15
10.15
4,365
May 21, 2026
10.00
10.37
10.00
10.19
10.19
1,481
May 20, 2026
10.32
10.32
9.87
10.00
10.00
2,434
May 19, 2026
9.90
10.03
9.60
10.00
10.00
1,886
May 18, 2026
9.88
9.90
9.45
9.45
9.45
1,948
May 15, 2026
9.68
9.68
9.55
9.65
9.65
11,636
May 14, 2026
9.91
9.98
9.84
9.98
9.98
3,797
May 13, 2026
9.80
10.24
9.80
10.05
10.05
18,575
May 12, 2026
9.99
10.25
9.99
10.18
10.18
35,365
May 11, 2026
11.45
11.45
10.02
10.55
10.55
11,067
May 8, 2026
10.70
12.54
10.07
10.99
10.99
94,222
May 7, 2026
10.93
11.90
10.23
10.51
10.51
53,684
May 6, 2026
11.14
11.14
10.00
10.80
10.80
4,680
May 5, 2026
0.11528
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
9.75
10.20
9.51
9.80
9.80
19,087
May 4, 2026
9.70
9.89
9.29
9.84
9.72
23,545
May 1, 2026
9.11
9.46
9.11
9.46
9.35
1,674
Apr 30, 2026
9.46
9.46
8.76
9.46
9.35
1,024
Apr 29, 2026
8.90
8.90
8.90
8.90
8.80
111
Apr 28, 2026
8.80
9.41
8.80
9.41
9.30
2,910
Apr 27, 2026
9.05
9.46
8.80
8.80
8.70
11,671
Apr 24, 2026
8.70
9.46
8.60
9.02
8.91
3,308
Apr 23, 2026
8.72
9.00
8.48
8.48
8.39
7,427
Apr 22, 2026
9.10
9.10
8.98
9.00
8.89
3,269
Apr 21, 2026
9.02
9.20
9.02
9.20
9.09
319
Apr 20, 2026
8.84
9.36
8.84
9.36
9.25
709
Apr 17, 2026
9.46
9.46
9.07
9.13
9.02
484
Apr 16, 2026
9.06
9.40
9.06
9.40
9.29
557
Apr 15, 2026
9.55
9.55
9.41
9.47
9.36
22,200
Apr 14, 2026
9.50
9.98
9.23
9.52
9.41
4,528
Apr 13, 2026
8.83
8.94
8.83
8.94
8.83
1,710
Apr 10, 2026
8.50
8.87
8.50
8.85
8.75
1,400
Apr 9, 2026
8.16
8.16
8.16
8.16
8.06
237
Apr 8, 2026
8.56
8.56
8.56
8.56
8.46
100
Apr 7, 2026
8.44
8.44
8.44
8.44
8.34
390
Apr 6, 2026
8.44
8.44
8.44
8.44
8.34
-
Apr 2, 2026
8.44
8.44
8.44
8.44
8.34
612
Apr 1, 2026
8.55
8.71
8.55
8.71
8.61
17,447
Mar 31, 2026
8.25
8.25
8.25
8.25
8.15
363
Mar 30, 2026
8.11
8.29
8.11
8.29
8.19
11,905
Mar 27, 2026
8.10
8.10
8.10
8.10
8.01
-
Mar 26, 2026
8.10
8.10
8.10
8.10
8.01
-
Mar 25, 2026
8.10
8.10
8.10
8.10
8.01
-
Mar 24, 2026
8.10
8.10
8.10
8.10
8.01
142
Mar 23, 2026
8.05
8.05
8.05
8.05
7.96
1,333
Mar 20, 2026
7.85
7.85
7.85
7.85
7.76
600
Mar 19, 2026
7.70
7.70
7.70
7.70
7.61
-
Mar 18, 2026
7.70
7.70
7.70
7.70
7.61
-
Mar 17, 2026
7.70
7.70
7.70
7.70
7.61
-
Mar 16, 2026
7.70
7.70
7.70
7.70
7.61
400
Mar 13, 2026
7.71
7.71
7.71
7.71
7.62
-
Mar 12, 2026
7.71
7.71
7.71
7.71
7.62
925
Mar 11, 2026
7.55
7.55
7.55
7.55
7.46
-
Mar 10, 2026
7.55
7.55
7.55
7.55
7.46
-
Mar 9, 2026
7.55
7.55
7.55
7.55
7.46
-
Mar 6, 2026
7.55
7.55
7.55
7.55
7.46
-
Mar 5, 2026
7.55
7.55
7.55
7.55
7.46
-
Mar 4, 2026
7.55
7.55
7.55
7.55
7.46
-
Mar 3, 2026
7.81
7.81
7.41
7.55
7.46
1,096
Mar 2, 2026
7.90
7.90
7.70
7.80
7.71
3,050
Feb 27, 2026
7.96
7.96
7.96
7.96
7.87
-
Feb 26, 2026
7.96
7.96
7.96
7.96
7.87
-
Feb 25, 2026
7.96
7.96
7.96
7.96
7.87
1,258
Feb 24, 2026
8.20
8.20
8.20
8.20
8.10
-
Feb 23, 2026
8.20
8.20
8.20
8.20
8.10
-
Feb 20, 2026
8.20
8.20
8.20
8.20
8.10
-
Feb 19, 2026
8.20
8.20
8.20
8.20
8.10
-
Feb 18, 2026
8.20
8.20
8.20
8.20
8.10
-
Feb 17, 2026
8.20
8.20
8.20
8.20
8.10
5,100
Feb 13, 2026
8.20
8.20
8.20
8.20
8.10
-
Feb 12, 2026
8.20
8.20
8.20
8.20
8.10
3,000
Feb 11, 2026
8.80
8.80
8.80
8.80
8.70
-
Feb 10, 2026
8.80
8.80
8.80
8.80
8.70
3,500
Feb 9, 2026
9.18
9.36
9.18
9.36
9.25
402
Feb 6, 2026
9.12
9.12
9.12
9.12
9.01
103
Feb 5, 2026
9.08
9.08
9.08
9.08
8.97
2,393
Feb 4, 2026
9.13
9.13
9.13
9.13
9.02
-
Feb 3, 2026
9.13
9.13
9.13
9.13
9.02
1,000
Feb 2, 2026
9.00
9.05
9.00
9.05
8.94
200
Jan 30, 2026
9.20
9.20
9.20
9.20
9.09
-
Jan 29, 2026
9.40
9.40
9.20
9.20
9.09
1,700
Jan 28, 2026
8.98
8.98
8.98
8.98
8.88
-
Jan 27, 2026
8.98
8.98
8.98
8.98
8.88
-
Jan 26, 2026
8.98
8.98
8.98
8.98
8.88
-
Jan 23, 2026
8.98
8.98
8.98
8.98
8.88
-
Jan 22, 2026
8.98
8.98
8.98
8.98
8.88
100
Jan 21, 2026
9.00
9.00
9.00
9.00
8.89
100
Jan 20, 2026
8.13
8.13
8.13
8.13
8.03
-
Jan 16, 2026
8.13
8.13
8.13
8.13
8.03
119
Jan 15, 2026
7.86
7.86
7.86
7.86
7.77
-
Jan 14, 2026
7.86
7.86
7.86
7.86
7.77
-
Jan 13, 2026
7.78
7.86
7.78
7.86
7.77
600
Jan 12, 2026
7.64
7.64
7.64
7.64
7.55
-
Jan 9, 2026
7.64
7.64
7.64
7.64
7.55
-
Jan 8, 2026
7.64
7.64
7.64
7.64
7.55
100
Jan 7, 2026
7.29
7.29
7.29
7.29
7.20
-
Jan 6, 2026
7.29
7.29
7.29
7.29
7.20
-
Jan 5, 2026
7.29
7.29
7.29
7.29
7.20
415
Jan 2, 2026
7.24
7.24
7.24
7.24
7.16
-
Dec 31, 2025
7.24
7.24
7.24
7.24
7.16
-
Dec 30, 2025
7.24
7.24
7.24
7.24
7.16
-
Dec 29, 2025
7.24
7.24
7.24
7.24
7.16
-
Dec 26, 2025
7.24
7.24
7.24
7.24
7.16
-
Dec 24, 2025
7.24
7.24
7.24
7.24
7.16
120
Dec 23, 2025
7.40
7.40
7.40
7.40
7.31
10,000
Dec 22, 2025
6.76
6.76
6.76
6.76
6.68
-
Dec 19, 2025
6.76
6.76
6.76
6.76
6.68
-
Dec 18, 2025
6.76
6.76
6.76
6.76
6.68
600
Dec 17, 2025
6.84
6.84
6.84
6.84
6.76
-
Dec 16, 2025
6.84
6.84
6.84
6.84
6.76
-
Dec 15, 2025
6.84
6.84
6.84
6.84
6.76
-
Dec 12, 2025
6.84
6.84
6.84
6.84
6.76
-
Dec 11, 2025
6.84
6.84
6.84
6.84
6.76
-
Dec 10, 2025
6.84
6.84
6.84
6.84
6.76
349
Dec 9, 2025
6.75
6.75
6.75
6.75
6.67
-
Dec 8, 2025
6.75
6.75
6.75
6.75
6.67
100
Dec 5, 2025
6.75
6.75
6.75
6.75
6.67
1,500
Dec 4, 2025
7.02
7.02
7.02
7.02
6.94
-
Dec 3, 2025
7.02
7.02
7.02
7.02
6.94
419
Dec 2, 2025
6.74
6.74
6.74
6.74
6.67
204
Dec 1, 2025
6.36
6.36
6.36
6.36
6.29
20,000
Nov 28, 2025
6.53
6.84
6.53
6.84
6.76
1,420
Nov 26, 2025
6.24
6.24
6.24
6.24
6.17
-
Nov 25, 2025
6.24
6.24
6.24
6.24
6.17
-
Nov 24, 2025
6.24
6.24
6.24
6.24
6.17
153
Nov 21, 2025
6.23
6.59
6.23
6.59
6.51
1,296
Nov 20, 2025
6.17
6.65
6.17
6.65
6.57
380
Nov 19, 2025
6.25
6.25
6.25
6.25
6.18
-
Nov 18, 2025
6.22
6.25
6.22
6.25
6.18
1,017
Nov 17, 2025
6.77
6.77
5.97
5.97
5.90
16,333
Nov 14, 2025
6.34
6.34
6.34
6.34
6.26
96,000
Nov 13, 2025
6.76
6.76
6.76
6.76
6.68
-
Nov 12, 2025
6.76
6.76
6.76
6.76
6.68
-
Nov 11, 2025
6.76
6.76
6.76
6.76
6.68
-
Nov 10, 2025
6.76
6.76
6.76
6.76
6.68
-
Nov 7, 2025
6.76
6.76
6.76
6.76
6.68
-
Nov 6, 2025
6.33
6.76
6.25
6.76
6.68
8,600
Nov 5, 2025
7.25
7.25
7.25
7.25
7.17
-
Nov 4, 2025
7.25
7.25
7.25
7.25
7.17
-
Nov 3, 2025
7.25
7.25
7.25
7.25
7.17
-
Oct 31, 2025
7.25
7.25
7.25
7.25
7.17
-
