Bachem Holding AG (BANB.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 12:42PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 80.70 | 80.70 | 79.60 | 80.60 | 80.60 | 5,417 |
| 03 May 2024 | 79.20 | 81.35 | 79.10 | 80.35 | 80.35 | 38,114 |
| 02 May 2024 | 79.20 | 81.20 | 78.70 | 79.05 | 79.05 | 45,290 |
| 30 Apr 2024 | 80.70 | 80.80 | 79.10 | 80.15 | 80.15 | 67,755 |
| 29 Apr 2024 | 81.10 | 81.35 | 79.80 | 81.20 | 81.20 | 26,908 |
| 26 Apr 2024 | 80.00 | 81.10 | 79.25 | 81.10 | 81.10 | 41,122 |
| 26 Apr 2024 | 0.8 Dividend | |||||
| 25 Apr 2024 | 80.90 | 81.50 | 79.20 | 79.90 | 79.10 | 42,809 |
| 24 Apr 2024 | 81.45 | 81.55 | 79.55 | 80.95 | 80.14 | 47,904 |
| 23 Apr 2024 | 79.35 | 81.20 | 79.35 | 81.15 | 80.34 | 49,975 |
| 22 Apr 2024 | 79.45 | 79.75 | 77.50 | 78.40 | 77.62 | 56,515 |
| 19 Apr 2024 | 77.20 | 78.65 | 76.75 | 78.65 | 77.86 | 55,724 |
| 18 Apr 2024 | 79.60 | 79.60 | 76.35 | 78.55 | 77.76 | 95,941 |
| 17 Apr 2024 | 79.95 | 81.20 | 79.75 | 80.30 | 79.50 | 33,564 |
| 16 Apr 2024 | 80.40 | 80.55 | 79.55 | 79.95 | 79.15 | 36,838 |
| 15 Apr 2024 | 80.65 | 81.55 | 79.90 | 81.40 | 80.58 | 68,071 |
| 12 Apr 2024 | 83.55 | 83.80 | 80.30 | 80.65 | 79.84 | 51,243 |
| 11 Apr 2024 | 83.25 | 84.25 | 82.00 | 82.85 | 82.02 | 57,804 |
| 10 Apr 2024 | 85.35 | 85.35 | 82.65 | 83.70 | 82.86 | 47,888 |
| 09 Apr 2024 | 85.00 | 85.60 | 83.65 | 84.55 | 83.70 | 49,479 |
| 08 Apr 2024 | 83.45 | 85.00 | 83.45 | 84.25 | 83.41 | 39,013 |
| 05 Apr 2024 | 83.15 | 84.35 | 82.35 | 83.70 | 82.86 | 68,122 |
| 04 Apr 2024 | 85.70 | 86.00 | 84.20 | 84.35 | 83.51 | 53,324 |
| 03 Apr 2024 | 83.55 | 85.35 | 83.50 | 84.60 | 83.75 | 83,742 |
| 02 Apr 2024 | 84.80 | 86.30 | 83.05 | 83.05 | 82.22 | 113,731 |
| 28 Mar 2024 | 85.30 | 86.50 | 84.55 | 86.40 | 85.53 | 59,573 |
| 27 Mar 2024 | 84.80 | 85.80 | 83.30 | 84.55 | 83.70 | 57,551 |
| 26 Mar 2024 | 84.60 | 85.05 | 83.80 | 85.05 | 84.20 | 86,630 |
| 25 Mar 2024 | 83.25 | 84.95 | 83.25 | 84.95 | 84.10 | 66,469 |
| 22 Mar 2024 | 84.25 | 85.05 | 83.20 | 83.20 | 82.37 | 63,597 |
| 21 Mar 2024 | 84.80 | 85.25 | 83.55 | 84.05 | 83.21 | 85,904 |
| 20 Mar 2024 | 80.75 | 83.95 | 80.75 | 83.45 | 82.61 | 89,520 |
| 19 Mar 2024 | 81.00 | 81.35 | 79.85 | 81.15 | 80.34 | 76,579 |
| 18 Mar 2024 | 80.95 | 81.80 | 80.45 | 81.10 | 80.29 | 72,603 |
| 15 Mar 2024 | 82.35 | 82.90 | 81.05 | 81.05 | 80.24 | 116,238 |
| 14 Mar 2024 | 82.50 | 82.90 | 81.90 | 82.65 | 81.82 | 99,052 |
| 13 Mar 2024 | 82.15 | 83.30 | 81.05 | 82.45 | 81.62 | 108,371 |
| 12 Mar 2024 | 82.50 | 83.45 | 81.40 | 82.55 | 81.72 | 111,753 |
| 11 Mar 2024 | 82.00 | 83.60 | 81.50 | 81.90 | 81.08 | 181,082 |
| 08 Mar 2024 | 81.30 | 82.50 | 79.65 | 82.15 | 81.33 | 136,273 |
| 07 Mar 2024 | 75.05 | 82.90 | 75.05 | 81.20 | 80.39 | 440,838 |
| 06 Mar 2024 | 69.00 | 70.65 | 68.95 | 70.30 | 69.60 | 93,427 |
| 05 Mar 2024 | 69.65 | 70.50 | 69.15 | 69.15 | 68.46 | 116,777 |
| 04 Mar 2024 | 70.80 | 70.80 | 69.75 | 70.35 | 69.65 | 49,255 |
| 01 Mar 2024 | 70.20 | 70.45 | 68.20 | 70.15 | 69.45 | 95,008 |
| 29 Feb 2024 | 71.00 | 71.50 | 69.60 | 70.00 | 69.30 | 197,607 |
| 28 Feb 2024 | 69.70 | 70.35 | 69.45 | 70.35 | 69.65 | 144,675 |
| 27 Feb 2024 | 69.50 | 70.75 | 69.00 | 69.85 | 69.15 | 84,709 |
| 26 Feb 2024 | 68.15 | 70.00 | 68.00 | 69.65 | 68.95 | 175,202 |
| 23 Feb 2024 | 67.05 | 68.30 | 66.45 | 68.15 | 67.47 | 74,941 |
| 22 Feb 2024 | 66.70 | 68.55 | 66.35 | 67.10 | 66.43 | 119,804 |
| 21 Feb 2024 | 64.50 | 66.85 | 64.35 | 66.30 | 65.64 | 110,986 |
| 20 Feb 2024 | 66.05 | 66.25 | 63.75 | 64.50 | 63.85 | 95,209 |
| 19 Feb 2024 | 65.05 | 66.10 | 64.70 | 66.00 | 65.34 | 59,908 |
| 16 Feb 2024 | 65.30 | 66.50 | 64.85 | 65.65 | 64.99 | 95,859 |
| 15 Feb 2024 | 63.70 | 65.50 | 63.35 | 65.15 | 64.50 | 121,328 |
| 14 Feb 2024 | 60.80 | 63.65 | 60.20 | 63.15 | 62.52 | 90,464 |
| 13 Feb 2024 | 61.00 | 61.75 | 59.65 | 61.05 | 60.44 | 85,773 |
| 12 Feb 2024 | 59.65 | 61.15 | 59.65 | 60.70 | 60.09 | 44,536 |
| 09 Feb 2024 | 59.50 | 60.15 | 58.95 | 59.40 | 58.81 | 52,083 |
| 08 Feb 2024 | 58.70 | 60.40 | 58.70 | 59.45 | 58.85 | 89,071 |
| 07 Feb 2024 | 59.00 | 59.50 | 58.30 | 58.85 | 58.26 | 61,283 |
| 06 Feb 2024 | 58.50 | 58.90 | 57.40 | 58.75 | 58.16 | 53,895 |
| 05 Feb 2024 | 58.45 | 58.75 | 57.10 | 58.40 | 57.82 | 141,635 |
| 02 Feb 2024 | 58.65 | 60.75 | 58.45 | 58.45 | 57.86 | 90,755 |
| 01 Feb 2024 | 58.05 | 58.75 | 57.60 | 58.10 | 57.52 | 66,791 |
| 31 Jan 2024 | 57.90 | 58.70 | 57.55 | 58.20 | 57.62 | 76,766 |
| 30 Jan 2024 | 57.50 | 58.75 | 57.25 | 57.90 | 57.32 | 108,925 |
| 29 Jan 2024 | 57.50 | 57.85 | 56.30 | 57.35 | 56.78 | 100,851 |
| 26 Jan 2024 | 56.30 | 58.95 | 56.10 | 58.10 | 57.52 | 170,671 |
| 25 Jan 2024 | 54.10 | 56.15 | 53.95 | 55.75 | 55.19 | 106,699 |
| 24 Jan 2024 | 56.75 | 57.15 | 55.00 | 55.15 | 54.60 | 95,366 |
| 23 Jan 2024 | 56.65 | 57.65 | 56.05 | 56.55 | 55.98 | 100,450 |
| 22 Jan 2024 | 56.00 | 56.70 | 55.65 | 56.45 | 55.88 | 200,313 |
| 19 Jan 2024 | 57.25 | 57.25 | 54.75 | 55.70 | 55.14 | 126,802 |
| 18 Jan 2024 | 56.00 | 57.65 | 55.05 | 57.10 | 56.53 | 474,870 |
| 17 Jan 2024 | 58.60 | 59.05 | 57.85 | 58.20 | 57.62 | 63,858 |
| 16 Jan 2024 | 59.70 | 59.70 | 58.50 | 59.45 | 58.85 | 174,010 |
| 15 Jan 2024 | 59.85 | 60.45 | 59.40 | 59.90 | 59.30 | 162,883 |
| 12 Jan 2024 | 62.50 | 63.00 | 60.60 | 61.40 | 60.79 | 131,930 |
| 11 Jan 2024 | 62.60 | 64.00 | 62.05 | 62.10 | 61.48 | 88,895 |
| 10 Jan 2024 | 61.70 | 62.50 | 61.25 | 61.85 | 61.23 | 80,072 |
| 09 Jan 2024 | 61.40 | 61.70 | 60.00 | 61.40 | 60.79 | 56,667 |
| 08 Jan 2024 | 60.80 | 61.15 | 59.90 | 60.75 | 60.14 | 53,998 |
| 05 Jan 2024 | 61.10 | 61.20 | 59.30 | 60.25 | 59.65 | 72,649 |
| 04 Jan 2024 | 61.90 | 62.55 | 60.60 | 61.50 | 60.88 | 80,485 |
| 03 Jan 2024 | 64.80 | 65.55 | 60.85 | 62.30 | 61.68 | 143,682 |
| 29 Dec 2023 | 65.55 | 65.55 | 64.20 | 65.00 | 64.35 | 61,859 |
| 28 Dec 2023 | 65.55 | 65.70 | 64.70 | 65.40 | 64.75 | 35,933 |
| 27 Dec 2023 | 64.40 | 65.55 | 64.35 | 65.55 | 64.89 | 68,500 |
| 22 Dec 2023 | 63.90 | 65.05 | 63.90 | 64.55 | 63.90 | 50,044 |
| 21 Dec 2023 | 63.65 | 64.85 | 62.95 | 64.35 | 63.71 | 131,996 |
| 20 Dec 2023 | 62.00 | 64.10 | 61.80 | 63.90 | 63.26 | 120,784 |
| 19 Dec 2023 | 68.00 | 68.00 | 61.50 | 62.50 | 61.87 | 393,252 |
| 18 Dec 2023 | 68.90 | 69.70 | 68.25 | 69.25 | 68.56 | 61,195 |
| 15 Dec 2023 | 68.90 | 70.25 | 67.85 | 69.25 | 68.56 | 158,486 |
| 14 Dec 2023 | 66.60 | 69.15 | 66.45 | 68.95 | 68.26 | 156,776 |
| 13 Dec 2023 | 64.60 | 65.15 | 63.90 | 64.85 | 64.20 | 126,859 |
| 12 Dec 2023 | 65.40 | 65.90 | 64.20 | 64.20 | 63.56 | 117,045 |
| 11 Dec 2023 | 65.10 | 65.55 | 64.70 | 65.45 | 64.79 | 55,188 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.