Bergen Carbon Solutions AS (OSL:BCS)
Norway · Delayed Price · Currency is NOK 3.920
-0.220 (-5.31%)
At close: Oct 7, 2025
OSL:BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 4.31 | 4.43 | 4.08 | 4.20 | 4.20 | -2.33% | 40,320 |
| Sep 24, 2025 | 3.93 | 4.30 | 3.93 | 4.30 | 4.30 | 2.38% | 12,266 |
| Sep 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.72% | 4,202 |
| Sep 22, 2025 | 4.05 | 4.31 | 3.91 | 4.17 | 4.17 | 3.22% | 36,620 |
| Sep 19, 2025 | 4.06 | 4.06 | 3.92 | 4.04 | 4.04 | -0.49% | 5,630 |
| Sep 18, 2025 | 3.98 | 4.09 | 3.98 | 4.06 | 4.06 | 0.50% | 19,847 |
| Sep 17, 2025 | 4.17 | 4.17 | 3.95 | 4.04 | 4.04 | -0.49% | 18,542 |
| Sep 16, 2025 | 3.92 | 4.30 | 3.92 | 4.06 | 4.06 | -4.47% | 43,977 |
| Sep 15, 2025 | 4.60 | 4.69 | 4.14 | 4.25 | 4.25 | -9.57% | 70,080 |
| Sep 12, 2025 | 4.10 | 4.75 | 3.94 | 4.70 | 4.70 | 12.17% | 55,707 |
| Sep 11, 2025 | 4.00 | 4.19 | 3.88 | 4.19 | 4.19 | 5.01% | 42,745 |
| Sep 10, 2025 | 3.90 | 3.99 | 3.76 | 3.99 | 3.99 | 0.76% | 27,392 |
| Sep 9, 2025 | 4.05 | 4.13 | 3.91 | 3.96 | 3.96 | -2.22% | 35,178 |
| Sep 8, 2025 | 4.30 | 4.30 | 3.68 | 4.05 | 4.05 | 1.25% | 59,471 |
| Sep 5, 2025 | 3.98 | 4.39 | 3.88 | 4.00 | 4.00 | 1.52% | 37,523 |
| Sep 4, 2025 | 4.60 | 4.60 | 3.91 | 3.94 | 3.94 | -2.48% | 46,551 |
| Sep 3, 2025 | 3.80 | 4.29 | 3.80 | 4.04 | 4.04 | 6.32% | 61,115 |
| Sep 2, 2025 | 4.30 | 4.60 | 3.80 | 3.80 | 3.80 | -6.86% | 38,162 |
| Sep 1, 2025 | 3.85 | 4.34 | 3.72 | 4.08 | 4.08 | 5.97% | 69,784 |
| Aug 29, 2025 | 3.70 | 3.94 | 3.70 | 3.85 | 3.85 | -3.51% | 57,169 |
| Aug 28, 2025 | 4.00 | 4.00 | 3.53 | 3.99 | 3.99 | -2.68% | 92,543 |
| Aug 27, 2025 | 4.01 | 4.22 | 3.80 | 4.10 | 4.10 | -2.84% | 77,665 |
| Aug 26, 2025 | 4.31 | 4.38 | 4.22 | 4.22 | 4.22 | -2.99% | 20,723 |
| Aug 25, 2025 | 5.00 | 5.00 | 4.31 | 4.35 | 4.35 | -2.68% | 85,331 |
| Aug 22, 2025 | 4.77 | 4.77 | 4.29 | 4.47 | 4.47 | -4.89% | 34,726 |
| Aug 21, 2025 | 4.90 | 4.90 | 4.20 | 4.70 | 4.70 | 0.43% | 37,550 |
| Aug 20, 2025 | 4.26 | 4.89 | 4.01 | 4.68 | 4.68 | 7.83% | 67,554 |
| Aug 19, 2025 | 4.68 | 4.68 | 4.25 | 4.34 | 4.34 | -9.39% | 90,829 |
| Aug 18, 2025 | 4.89 | 4.89 | 4.35 | 4.79 | 4.79 | 1.91% | 11,686 |
| Aug 15, 2025 | 4.99 | 4.99 | 4.20 | 4.70 | 4.70 | 11.90% | 57,190 |
| Aug 14, 2025 | 4.37 | 4.67 | 4.00 | 4.20 | 4.20 | - | 36,531 |
| Aug 13, 2025 | 4.35 | 4.35 | 4.00 | 4.20 | 4.20 | -3.89% | 130,714 |
| Aug 12, 2025 | 4.50 | 4.50 | 4.24 | 4.37 | 4.37 | -6.02% | 60,371 |
| Aug 11, 2025 | 4.38 | 4.70 | 4.06 | 4.65 | 4.65 | 1.75% | 76,494 |
| Aug 8, 2025 | 4.20 | 4.60 | 4.20 | 4.57 | 4.57 | 1.78% | 34,267 |
| Aug 7, 2025 | 4.18 | 4.75 | 4.18 | 4.49 | 4.49 | -7.23% | 18,619 |
| Aug 6, 2025 | 5.18 | 5.18 | 4.60 | 4.84 | 4.84 | -3.20% | 47,782 |
| Aug 5, 2025 | 4.72 | 5.08 | 4.72 | 5.00 | 5.00 | -3.47% | 24,439 |
| Aug 4, 2025 | 5.18 | 5.18 | 4.89 | 5.18 | 5.18 | -0.38% | 7,162 |
| Aug 1, 2025 | 5.00 | 5.20 | 4.71 | 5.20 | 5.20 | 4.00% | 25,619 |
| Jul 31, 2025 | 4.80 | 5.02 | 4.80 | 5.00 | 5.00 | - | 20,148 |
| Jul 30, 2025 | 4.75 | 5.00 | 4.75 | 5.00 | 5.00 | 2.04% | 21,107 |