Bergen Carbon Solutions AS (OSL:BCS)
Norway · Delayed Price · Currency is NOK 5.20
+0.20 (4.00%)
At close: Aug 1, 2025
OSL:BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 5.16 | 5.20 | 4.80 | 4.90 | 4.90 | -3.16% | 75,272 |
| Jul 28, 2025 | 5.00 | 5.06 | 4.85 | 5.06 | 5.06 | 1.20% | 51,762 |
| Jul 25, 2025 | 4.90 | 5.00 | 4.78 | 5.00 | 5.00 | - | 30,612 |
| Jul 24, 2025 | 4.99 | 5.04 | 4.70 | 5.00 | 5.00 | 2.46% | 84,885 |
| Jul 23, 2025 | 4.78 | 4.88 | 4.74 | 4.88 | 4.88 | - | 29,929 |
| Jul 22, 2025 | 5.04 | 5.04 | 4.86 | 4.88 | 4.88 | -3.17% | 54,328 |
| Jul 21, 2025 | 5.22 | 5.22 | 4.81 | 5.04 | 5.04 | 0.80% | 29,727 |
| Jul 18, 2025 | 5.02 | 5.02 | 4.80 | 5.00 | 5.00 | -0.40% | 69,294 |
| Jul 17, 2025 | 4.94 | 5.04 | 4.90 | 5.02 | 5.02 | -1.95% | 15,211 |
| Jul 16, 2025 | 5.24 | 5.24 | 4.94 | 5.12 | 5.12 | -1.54% | 24,946 |
| Jul 15, 2025 | 5.12 | 5.20 | 4.90 | 5.20 | 5.20 | 1.56% | 51,061 |
| Jul 14, 2025 | 5.20 | 5.28 | 4.91 | 5.12 | 5.12 | -1.54% | 111,054 |
| Jul 11, 2025 | 5.02 | 5.20 | 5.02 | 5.20 | 5.20 | -0.76% | 6,075 |
| Jul 10, 2025 | 5.40 | 5.40 | 5.02 | 5.24 | 5.24 | -1.13% | 24,833 |
| Jul 9, 2025 | 5.28 | 5.44 | 5.00 | 5.30 | 5.30 | 0.38% | 107,216 |
| Jul 8, 2025 | 5.42 | 5.42 | 5.10 | 5.28 | 5.28 | -2.22% | 20,797 |
| Jul 7, 2025 | 5.60 | 5.60 | 5.10 | 5.40 | 5.40 | - | 9,989 |
| Jul 4, 2025 | 5.00 | 5.52 | 5.00 | 5.40 | 5.40 | 4.65% | 44,648 |
| Jul 3, 2025 | 5.56 | 5.58 | 5.02 | 5.16 | 5.16 | -5.15% | 45,695 |
| Jul 2, 2025 | 4.88 | 5.60 | 4.88 | 5.44 | 5.44 | 11.02% | 41,720 |
| Jul 1, 2025 | 5.10 | 5.22 | 4.83 | 4.90 | 4.90 | -6.13% | 56,796 |
| Jun 30, 2025 | 5.46 | 5.46 | 5.04 | 5.22 | 5.22 | -5.09% | 82,033 |
| Jun 27, 2025 | 5.88 | 5.88 | 5.12 | 5.50 | 5.50 | -1.43% | 26,532 |
| Jun 26, 2025 | 5.90 | 5.90 | 5.34 | 5.58 | 5.58 | - | 42,962 |
| Jun 25, 2025 | 5.48 | 5.60 | 5.10 | 5.58 | 5.58 | 1.82% | 50,886 |
| Jun 24, 2025 | 4.88 | 5.48 | 4.85 | 5.48 | 5.48 | 10.48% | 92,931 |
| Jun 23, 2025 | 4.65 | 5.00 | 4.51 | 4.96 | 4.96 | -0.80% | 62,278 |
| Jun 20, 2025 | 5.98 | 5.98 | 5.00 | 5.00 | 5.00 | -11.97% | 120,223 |
| Jun 19, 2025 | 5.90 | 5.90 | 5.22 | 5.68 | 5.68 | 1.43% | 245,654 |
| Jun 18, 2025 | 4.84 | 5.98 | 4.60 | 5.60 | 5.60 | 15.70% | 369,480 |
| Jun 17, 2025 | 4.65 | 5.46 | 4.02 | 4.84 | 4.84 | 0.83% | 413,592 |
| Jun 16, 2025 | 5.48 | 5.48 | 4.68 | 4.80 | 4.80 | -11.11% | 157,522 |
| Jun 13, 2025 | 6.60 | 6.90 | 4.80 | 5.40 | 5.40 | -18.18% | 587,818 |
| Jun 12, 2025 | 5.10 | 7.58 | 5.02 | 6.60 | 6.60 | 29.41% | 545,273 |
| Jun 11, 2025 | 4.98 | 5.14 | 4.80 | 5.10 | 5.10 | 11.11% | 319,963 |
| Jun 10, 2025 | 4.15 | 4.74 | 3.90 | 4.59 | 4.59 | 9.29% | 164,680 |
| Jun 6, 2025 | 4.00 | 4.20 | 3.60 | 4.20 | 4.20 | 15.70% | 463,968 |
| Jun 5, 2025 | 3.20 | 4.00 | 3.10 | 3.63 | 3.63 | 14.15% | 305,077 |
| Jun 4, 2025 | 3.20 | 3.20 | 2.99 | 3.18 | 3.18 | 1.27% | 169,933 |
| Jun 3, 2025 | 3.24 | 3.24 | 3.02 | 3.14 | 3.14 | -1.88% | 27,773 |
| Jun 2, 2025 | 3.30 | 3.30 | 3.00 | 3.20 | 3.20 | -2.44% | 81,220 |
| May 30, 2025 | 3.20 | 3.29 | 3.16 | 3.28 | 3.28 | 2.50% | 147,097 |
| May 28, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 0.63% | 79,555 |
| May 27, 2025 | 3.19 | 3.19 | 2.96 | 3.18 | 3.18 | -0.63% | 97,007 |
| May 26, 2025 | 3.20 | 3.20 | 2.97 | 3.20 | 3.20 | -0.31% | 68,455 |
| May 23, 2025 | 3.22 | 3.22 | 2.80 | 3.21 | 3.21 | 0.31% | 160,531 |
| May 22, 2025 | 3.26 | 3.26 | 2.95 | 3.20 | 3.20 | -1.84% | 63,317 |