Bergen Carbon Solutions AS (OSL:BCS)
Norway · Delayed Price · Currency is NOK 3.600
-0.010 (-0.28%)
At close: Apr 1, 2026
OSL:BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 3.52 | 3.60 | 3.30 | 3.60 | 3.60 | -0.28% | 28,692 |
| Mar 31, 2026 | 3.62 | 3.62 | 3.38 | 3.61 | 3.61 | - | 28,831 |
| Mar 30, 2026 | 3.60 | 3.61 | 3.35 | 3.61 | 3.61 | 1.69% | 92,294 |
| Mar 27, 2026 | 3.31 | 3.57 | 3.31 | 3.55 | 3.55 | 2.01% | 37,215 |
| Mar 26, 2026 | 3.66 | 3.66 | 3.29 | 3.48 | 3.48 | -3.87% | 49,518 |
| Mar 25, 2026 | 3.37 | 3.64 | 3.37 | 3.62 | 3.62 | -0.82% | 22,296 |
| Mar 24, 2026 | 3.67 | 3.67 | 3.50 | 3.65 | 3.65 | 7.35% | 57,841 |
| Mar 23, 2026 | 3.48 | 3.67 | 3.11 | 3.40 | 3.40 | -2.02% | 36,910 |
| Mar 20, 2026 | 3.20 | 3.48 | 3.18 | 3.47 | 3.47 | 7.10% | 65,349 |
| Mar 19, 2026 | 3.24 | 3.46 | 3.20 | 3.24 | 3.24 | -1.22% | 17,050 |
| Mar 18, 2026 | 3.32 | 3.44 | 3.12 | 3.28 | 3.28 | -2.96% | 59,386 |
| Mar 17, 2026 | 3.10 | 3.89 | 3.10 | 3.38 | 3.38 | 6.96% | 67,241 |
| Mar 16, 2026 | 3.01 | 3.17 | 3.00 | 3.16 | 3.16 | 0.96% | 39,398 |
| Mar 13, 2026 | 3.30 | 3.30 | 3.09 | 3.13 | 3.13 | -7.94% | 175,829 |
| Mar 12, 2026 | 3.30 | 3.52 | 3.30 | 3.40 | 3.40 | -3.41% | 42,681 |
| Mar 11, 2026 | 3.37 | 3.52 | 3.30 | 3.52 | 3.52 | - | 40,101 |
| Mar 10, 2026 | 3.30 | 3.52 | 3.30 | 3.52 | 3.52 | - | 14,310 |
| Mar 9, 2026 | 3.58 | 3.58 | 3.37 | 3.52 | 3.52 | -2.76% | 22,347 |
| Mar 6, 2026 | 3.50 | 3.62 | 3.25 | 3.62 | 3.62 | 4.62% | 94,332 |
| Mar 5, 2026 | 3.29 | 3.46 | 3.15 | 3.46 | 3.46 | -0.86% | 33,815 |
| Mar 4, 2026 | 3.50 | 3.50 | 3.10 | 3.49 | 3.49 | 7.38% | 33,890 |
| Mar 3, 2026 | 3.25 | 3.40 | 3.25 | 3.25 | 3.25 | -2.69% | 22,365 |
| Mar 2, 2026 | 3.40 | 3.40 | 3.10 | 3.34 | 3.34 | -4.84% | 72,375 |
| Feb 27, 2026 | 3.62 | 3.62 | 3.36 | 3.51 | 3.51 | -2.50% | 32,814 |
| Feb 26, 2026 | 3.42 | 3.65 | 3.31 | 3.60 | 3.60 | 0.56% | 45,527 |
| Feb 25, 2026 | 3.47 | 3.65 | 3.46 | 3.58 | 3.58 | -1.65% | 40,092 |
| Feb 24, 2026 | 3.66 | 3.66 | 3.21 | 3.64 | 3.64 | 4.00% | 51,121 |
| Feb 23, 2026 | 3.71 | 3.71 | 3.18 | 3.50 | 3.50 | -5.66% | 58,680 |
| Feb 20, 2026 | 3.77 | 3.77 | 3.50 | 3.71 | 3.71 | -1.59% | 33,528 |
| Feb 19, 2026 | 3.92 | 3.92 | 3.65 | 3.77 | 3.77 | -3.83% | 36,767 |
| Feb 18, 2026 | 4.00 | 4.00 | 3.82 | 3.92 | 3.92 | 1.03% | 57,196 |
| Feb 17, 2026 | 4.00 | 4.00 | 3.76 | 3.88 | 3.88 | -2.76% | 37,019 |
| Feb 16, 2026 | 3.72 | 3.99 | 3.72 | 3.99 | 3.99 | 2.57% | 23,725 |
| Feb 13, 2026 | 3.56 | 3.97 | 3.56 | 3.89 | 3.89 | 9.89% | 47,242 |
| Feb 12, 2026 | 3.61 | 3.65 | 3.51 | 3.54 | 3.54 | -3.80% | 76,939 |
| Feb 11, 2026 | 3.68 | 3.78 | 3.56 | 3.68 | 3.68 | 0.82% | 31,661 |
| Feb 10, 2026 | 3.71 | 3.87 | 3.65 | 3.65 | 3.65 | -5.93% | 19,647 |
| Feb 9, 2026 | 4.07 | 4.07 | 3.67 | 3.88 | 3.88 | -4.43% | 20,094 |
| Feb 6, 2026 | 3.50 | 4.07 | 3.50 | 4.06 | 4.06 | 9.73% | 28,818 |
| Feb 5, 2026 | 3.72 | 3.86 | 3.70 | 3.70 | 3.70 | -7.96% | 2,144 |
| Feb 4, 2026 | 3.70 | 4.06 | 3.50 | 4.02 | 4.02 | 9.24% | 90,819 |
| Feb 3, 2026 | 3.75 | 3.75 | 3.60 | 3.68 | 3.68 | 3.08% | 42,192 |
| Feb 2, 2026 | 3.36 | 3.59 | 3.36 | 3.57 | 3.57 | 2.00% | 22,302 |
| Jan 30, 2026 | 3.64 | 3.78 | 3.31 | 3.50 | 3.50 | -2.78% | 28,013 |
| Jan 29, 2026 | 3.59 | 4.04 | 3.50 | 3.60 | 3.60 | -0.55% | 95,571 |
| Jan 28, 2026 | 3.69 | 3.69 | 3.56 | 3.62 | 3.62 | -2.16% | 24,549 |
| Jan 27, 2026 | 3.75 | 3.75 | 3.60 | 3.70 | 3.70 | -1.33% | 53,339 |
| Jan 26, 2026 | 3.76 | 3.83 | 3.67 | 3.75 | 3.75 | -2.34% | 95,535 |
| Jan 23, 2026 | 3.94 | 4.07 | 3.78 | 3.84 | 3.84 | -2.29% | 11,187 |
| Jan 22, 2026 | 3.85 | 4.03 | 3.80 | 3.93 | 3.93 | 1.29% | 23,012 |