Bergen Carbon Solutions AS (OSL:BCS)
Norway · Delayed Price · Currency is NOK 4.090
+0.120 (3.02%)
At close: Jan 8, 2026
OSL:BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 3.76 | 4.29 | 3.76 | 4.09 | 4.09 | 3.02% | 39,719 |
| Jan 7, 2026 | 3.99 | 3.99 | 3.75 | 3.97 | 3.97 | -0.50% | 122,175 |
| Jan 6, 2026 | 4.30 | 4.39 | 3.90 | 3.99 | 3.99 | -4.32% | 178,011 |
| Jan 5, 2026 | 4.25 | 4.25 | 4.04 | 4.17 | 4.17 | -0.95% | 83,243 |
| Jan 2, 2026 | 3.94 | 4.27 | 3.94 | 4.21 | 4.21 | 7.12% | 110,222 |
| Dec 30, 2025 | 3.47 | 4.09 | 3.47 | 3.93 | 3.93 | 13.26% | 265,918 |
| Dec 29, 2025 | 3.33 | 3.47 | 3.25 | 3.47 | 3.47 | -0.29% | 117,903 |
| Dec 23, 2025 | 3.10 | 3.51 | 3.10 | 3.48 | 3.48 | 2.05% | 87,813 |
| Dec 22, 2025 | 3.45 | 3.54 | 3.33 | 3.41 | 3.41 | -4.75% | 36,759 |
| Dec 19, 2025 | 3.48 | 3.60 | 3.27 | 3.58 | 3.58 | 3.17% | 172,702 |
| Dec 18, 2025 | 3.32 | 3.47 | 3.32 | 3.47 | 3.47 | 0.58% | 6,198 |
| Dec 17, 2025 | 3.49 | 3.49 | 3.32 | 3.45 | 3.45 | -1.43% | 27,310 |
| Dec 16, 2025 | 3.50 | 3.50 | 3.37 | 3.50 | 3.50 | -2.78% | 45,834 |
| Dec 15, 2025 | 3.65 | 3.79 | 3.51 | 3.60 | 3.60 | -3.74% | 76,113 |
| Dec 12, 2025 | 3.64 | 3.75 | 3.53 | 3.74 | 3.74 | 2.75% | 71,726 |
| Dec 11, 2025 | 3.50 | 3.70 | 3.46 | 3.64 | 3.64 | -2.41% | 93,788 |
| Dec 10, 2025 | 4.00 | 4.00 | 3.73 | 3.73 | 3.73 | -4.36% | 28,659 |
| Dec 9, 2025 | 3.82 | 3.95 | 3.56 | 3.90 | 3.90 | -2.26% | 94,318 |
| Dec 8, 2025 | 3.82 | 3.99 | 3.82 | 3.99 | 3.99 | 2.84% | 12,265 |
| Dec 5, 2025 | 3.90 | 4.00 | 3.82 | 3.88 | 3.88 | -0.26% | 15,058 |
| 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 |