Bergen Carbon Solutions AS (OSL:BCS)
Norway · Delayed Price · Currency is NOK 3.880
-0.010 (-0.26%)
At close: Dec 5, 2025
OSL:BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.87 | 3.97 | 3.82 | 3.89 | 3.89 | -3.47% | 49,845 |
| Dec 3, 2025 | 4.10 | 4.10 | 3.85 | 4.03 | 4.03 | 0.75% | 19,190 |
| Dec 2, 2025 | 3.83 | 4.05 | 3.83 | 4.00 | 4.00 | 2.04% | 22,160 |
| Dec 1, 2025 | 3.90 | 3.93 | 3.83 | 3.92 | 3.92 | 0.26% | 24,411 |
| Nov 28, 2025 | 3.92 | 4.11 | 3.83 | 3.91 | 3.91 | -4.17% | 50,583 |
| Nov 27, 2025 | 3.91 | 4.08 | 3.80 | 4.08 | 4.08 | 5.43% | 67,359 |
| Nov 26, 2025 | 4.00 | 4.10 | 3.75 | 3.87 | 3.87 | -3.97% | 164,765 |
| Nov 25, 2025 | 4.12 | 4.22 | 3.91 | 4.03 | 4.03 | -6.06% | 75,416 |
| Nov 24, 2025 | 4.19 | 4.29 | 3.90 | 4.29 | 4.29 | 0.23% | 52,797 |
| Nov 21, 2025 | 4.34 | 4.34 | 4.11 | 4.28 | 4.28 | 0.47% | 22,204 |
| Nov 20, 2025 | 4.50 | 4.50 | 4.13 | 4.26 | 4.26 | -3.84% | 23,906 |
| Nov 19, 2025 | 4.46 | 4.46 | 4.25 | 4.43 | 4.43 | 3.02% | 81,574 |
| Nov 18, 2025 | 4.05 | 4.49 | 4.05 | 4.30 | 4.30 | 4.12% | 40,003 |
| Nov 17, 2025 | 4.50 | 4.50 | 4.13 | 4.13 | 4.13 | -3.73% | 67,601 |
| Nov 14, 2025 | 4.00 | 4.29 | 3.91 | 4.29 | 4.29 | 8.06% | 21,939 |
| Nov 13, 2025 | 4.09 | 4.27 | 3.90 | 3.97 | 3.97 | -1.73% | 55,980 |
| Nov 12, 2025 | 3.90 | 4.29 | 3.85 | 4.04 | 4.04 | -3.35% | 79,601 |
| Nov 11, 2025 | 4.00 | 4.49 | 3.84 | 4.18 | 4.18 | 4.50% | 74,517 |
| Nov 10, 2025 | 4.00 | 4.75 | 4.00 | 4.00 | 4.00 | -9.09% | 26,058 |
| Nov 7, 2025 | 4.73 | 4.73 | 4.23 | 4.40 | 4.40 | -6.98% | 80,288 |
| Nov 6, 2025 | 4.73 | 4.73 | 4.23 | 4.73 | 4.73 | 0.85% | 75,797 |
| Nov 5, 2025 | 4.05 | 5.00 | 4.05 | 4.69 | 4.69 | 20.57% | 240,576 |
| Nov 4, 2025 | 4.00 | 4.15 | 3.89 | 3.89 | 3.89 | -2.75% | 20,359 |
| Nov 3, 2025 | 3.51 | 4.16 | 3.51 | 4.00 | 4.00 | 5.26% | 61,163 |
| Oct 31, 2025 | 3.80 | 3.80 | 3.72 | 3.80 | 3.80 | 0.26% | 6,598 |
| Oct 30, 2025 | 3.80 | 3.80 | 3.72 | 3.79 | 3.79 | -2.57% | 2,803 |
| Oct 29, 2025 | 3.66 | 3.94 | 3.66 | 3.89 | 3.89 | 6.28% | 14,554 |
| Oct 28, 2025 | 3.52 | 3.66 | 3.52 | 3.66 | 3.66 | 3.10% | 8,616 |
| Oct 27, 2025 | 3.80 | 3.80 | 3.54 | 3.55 | 3.55 | -8.97% | 18,876 |
| Oct 24, 2025 | 3.90 | 3.99 | 3.82 | 3.90 | 3.90 | -2.26% | 28,353 |
| Oct 23, 2025 | 4.00 | 4.00 | 3.84 | 3.99 | 3.99 | 3.64% | 9,315 |
| Oct 22, 2025 | 4.05 | 4.05 | 3.81 | 3.85 | 3.85 | 1.32% | 30,523 |
| Oct 21, 2025 | 3.86 | 4.00 | 3.80 | 3.80 | 3.80 | -2.31% | 16,518 |
| Oct 20, 2025 | 4.00 | 4.00 | 3.86 | 3.89 | 3.89 | -2.75% | 5,347 |
| Oct 17, 2025 | 3.79 | 4.00 | 3.52 | 4.00 | 4.00 | 8.11% | 30,468 |
| Oct 16, 2025 | 3.90 | 3.90 | 3.52 | 3.70 | 3.70 | - | 17,883 |
| Oct 15, 2025 | 3.84 | 3.84 | 3.60 | 3.70 | 3.70 | -2.63% | 12,100 |
| Oct 14, 2025 | 3.98 | 3.98 | 3.61 | 3.80 | 3.80 | -1.81% | 9,194 |
| Oct 13, 2025 | 3.70 | 4.00 | 3.70 | 3.87 | 3.87 | 5.45% | 21,531 |
| Oct 10, 2025 | 4.00 | 4.07 | 3.51 | 3.67 | 3.67 | -7.32% | 48,192 |
| Oct 9, 2025 | 3.84 | 3.97 | 3.82 | 3.96 | 3.96 | 2.59% | 2,667 |
| Oct 8, 2025 | 3.95 | 4.00 | 3.86 | 3.86 | 3.86 | -1.53% | 3,716 |
| Oct 7, 2025 | 4.00 | 4.20 | 3.88 | 3.92 | 3.92 | -5.31% | 20,783 |
| Oct 6, 2025 | 3.80 | 4.14 | 3.80 | 4.14 | 4.14 | -1.43% | 31,173 |
| Oct 3, 2025 | 4.25 | 4.25 | 3.85 | 4.20 | 4.20 | 2.44% | 17,332 |
| Oct 2, 2025 | 4.00 | 4.19 | 3.77 | 4.10 | 4.10 | 0.49% | 31,896 |
| Oct 1, 2025 | 4.19 | 4.19 | 3.80 | 4.08 | 4.08 | 2.00% | 16,409 |
| Sep 30, 2025 | 4.01 | 4.01 | 3.80 | 4.00 | 4.00 | -3.61% | 33,013 |
| Sep 29, 2025 | 4.30 | 4.30 | 3.76 | 4.15 | 4.15 | 6.14% | 101,716 |
| Sep 26, 2025 | 4.30 | 4.48 | 3.91 | 3.91 | 3.91 | -6.90% | 19,961 |