Bergen Carbon Solutions AS (OSL:BCS)
Norway flag Norway · Delayed Price · Currency is NOK
4.470
-0.230 (-4.89%)
At close: Aug 22, 2025

OSL:BCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20254.774.774.294.474.47-4.89%34,726
Aug 21, 20254.904.904.204.704.700.43%37,550
Aug 20, 20254.264.894.014.684.687.83%67,554
Aug 19, 20254.684.684.254.344.34-9.39%90,829
Aug 18, 20254.894.894.354.794.791.91%11,686
Aug 15, 20254.994.994.204.704.7011.90%57,190
Aug 14, 20254.374.674.004.204.20-36,531
Aug 13, 20254.354.354.004.204.20-3.89%130,714
Aug 12, 20254.504.504.244.374.37-6.02%60,371
Aug 11, 20254.384.704.064.654.651.75%76,494
Aug 8, 20254.204.604.204.574.571.78%34,267
Aug 7, 20254.184.754.184.494.49-7.23%18,619
Aug 6, 20255.185.184.604.844.84-3.20%47,782
Aug 5, 20254.725.084.725.005.00-3.47%24,439
Aug 4, 20255.185.184.895.185.18-0.38%7,162
Aug 1, 20255.005.204.715.205.204.00%25,619
Jul 31, 20254.805.024.805.005.00-20,148
Jul 30, 20254.755.004.755.005.002.04%21,107
Jul 29, 20255.165.204.804.904.90-3.16%75,272
Jul 28, 20255.005.064.855.065.061.20%51,762
Jul 25, 20254.905.004.785.005.00-30,612
Jul 24, 20254.995.044.705.005.002.46%84,885
Jul 23, 20254.784.884.744.884.88-29,929
Jul 22, 20255.045.044.864.884.88-3.17%54,328
Jul 21, 20255.225.224.815.045.040.80%29,727
Jul 18, 20255.025.024.805.005.00-0.40%69,294
Jul 17, 20254.945.044.905.025.02-1.95%15,211
Jul 16, 20255.245.244.945.125.12-1.54%24,946
Jul 15, 20255.125.204.905.205.201.56%51,061
Jul 14, 20255.205.284.915.125.12-1.54%111,054
Jul 11, 20255.025.205.025.205.20-0.76%6,075
Jul 10, 20255.405.405.025.245.24-1.13%24,833
Jul 9, 20255.285.445.005.305.300.38%107,216
Jul 8, 20255.425.425.105.285.28-2.22%20,797
Jul 7, 20255.605.605.105.405.40-9,989
Jul 4, 20255.005.525.005.405.404.65%44,648
Jul 3, 20255.565.585.025.165.16-5.15%45,695
Jul 2, 20254.885.604.885.445.4411.02%41,720
Jul 1, 20255.105.224.834.904.90-6.13%56,796
Jun 30, 20255.465.465.045.225.22-5.09%82,033
Jun 27, 20255.885.885.125.505.50-1.43%26,532
Jun 26, 20255.905.905.345.585.58-42,962
Jun 25, 20255.485.605.105.585.581.82%50,886
Jun 24, 20254.885.484.855.485.4810.48%92,931
Jun 23, 20254.655.004.514.964.96-0.80%62,278
Jun 20, 20255.985.985.005.005.00-11.97%120,223
Jun 19, 20255.905.905.225.685.681.43%245,654
Jun 18, 20254.845.984.605.605.6015.70%369,480
Jun 17, 20254.655.464.024.844.840.83%413,592
Jun 16, 20255.485.484.684.804.80-11.11%157,522