Bergen Carbon Solutions AS (OSL:BCS)
Norway · Delayed Price · Currency is NOK 6.42
+0.32 (5.25%)
At close: Oct 2, 2026
OSL:BCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.68 | 6.68 | 6.08 | 6.42 | 6.42 | 5.25% | 16,655 |
| Oct 1, 2026 | 6.94 | 6.94 | 6.10 | 6.10 | 6.10 | -3.17% | 73,751 |
| Sep 30, 2026 | 5.62 | 6.30 | 5.62 | 6.30 | 6.30 | 6.06% | 84,725 |
| Sep 29, 2026 | 5.80 | 5.98 | 5.76 | 5.94 | 5.94 | 2.41% | 20,010 |
| Sep 28, 2026 | 6.26 | 6.26 | 5.76 | 5.80 | 5.80 | - | 14,776 |
| Sep 25, 2026 | 6.00 | 6.00 | 5.50 | 5.80 | 5.80 | -2.68% | 113,812 |
| Sep 24, 2026 | 6.10 | 6.10 | 5.70 | 5.96 | 5.96 | -3.25% | 18,624 |
| Sep 23, 2026 | 6.38 | 6.38 | 5.76 | 6.16 | 6.16 | 2.67% | 21,420 |
| Sep 22, 2026 | 5.96 | 6.16 | 5.90 | 6.00 | 6.00 | -2.91% | 84,785 |
| Sep 21, 2026 | 6.20 | 6.20 | 5.90 | 6.18 | 6.18 | 0.65% | 29,288 |
| Sep 18, 2026 | 6.14 | 6.40 | 6.12 | 6.14 | 6.14 | -0.97% | 14,143 |
| Sep 17, 2026 | 6.66 | 6.66 | 6.12 | 6.20 | 6.20 | -1.90% | 60,422 |
| Sep 16, 2026 | 6.58 | 6.88 | 6.16 | 6.32 | 6.32 | -4.24% | 91,966 |
| Sep 15, 2026 | 6.68 | 6.74 | 6.42 | 6.60 | 6.60 | 2.48% | 77,317 |
| Sep 14, 2026 | 6.20 | 6.90 | 6.20 | 6.44 | 6.44 | -0.31% | 33,171 |
| Sep 11, 2026 | 6.28 | 6.64 | 6.20 | 6.46 | 6.46 | 2.87% | 81,818 |
| Sep 10, 2026 | 6.76 | 6.76 | 6.16 | 6.28 | 6.28 | -3.68% | 108,680 |
| Sep 9, 2026 | 6.16 | 7.06 | 6.14 | 6.52 | 6.52 | 8.31% | 95,143 |
| Sep 8, 2026 | 6.72 | 6.72 | 5.76 | 6.02 | 6.02 | -11.47% | 358,802 |
| Sep 7, 2026 | 6.02 | 8.68 | 6.02 | 6.80 | 6.80 | 12.96% | 771,602 |
| Sep 4, 2026 | 5.66 | 6.46 | 5.66 | 6.02 | 6.02 | 1.35% | 54,623 |
| Sep 3, 2026 | 6.00 | 6.00 | 5.74 | 5.94 | 5.94 | 1.02% | 64,087 |
| Sep 2, 2026 | 5.98 | 5.98 | 5.76 | 5.88 | 5.88 | -0.68% | 15,616 |
| Sep 1, 2026 | 5.86 | 5.98 | 5.66 | 5.92 | 5.92 | -1.00% | 15,210 |
| Aug 31, 2026 | 5.84 | 6.04 | 5.84 | 5.98 | 5.98 | -0.33% | 21,237 |
| Aug 28, 2026 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | - | 97,033 |
| Aug 27, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 41,363 |
| Aug 26, 2026 | 5.80 | 5.98 | 5.68 | 5.80 | 5.80 | - | 44,001 |
| Aug 25, 2026 | 5.92 | 6.40 | 5.80 | 5.80 | 5.80 | -3.01% | 58,264 |
| Aug 24, 2026 | 6.02 | 6.30 | 5.88 | 5.98 | 5.98 | -4.47% | 37,043 |
| Aug 21, 2026 | 6.30 | 6.38 | 6.02 | 6.26 | 6.26 | -0.32% | 18,285 |
| Aug 20, 2026 | 6.44 | 6.44 | 5.82 | 6.28 | 6.28 | -0.32% | 21,645 |
| Aug 19, 2026 | 6.46 | 6.64 | 6.22 | 6.30 | 6.30 | -1.25% | 23,210 |
| Aug 18, 2026 | 6.20 | 6.88 | 6.20 | 6.38 | 6.38 | 0.95% | 30,963 |
| Aug 17, 2026 | 6.34 | 6.66 | 6.12 | 6.32 | 6.32 | -0.32% | 51,815 |
| Aug 14, 2026 | 6.30 | 6.68 | 6.10 | 6.34 | 6.34 | - | 45,813 |
| Aug 13, 2026 | 6.50 | 6.80 | 6.10 | 6.34 | 6.34 | 2.59% | 74,159 |
| Aug 12, 2026 | 6.80 | 6.80 | 6.00 | 6.18 | 6.18 | -7.76% | 123,048 |
| Aug 11, 2026 | 6.80 | 7.00 | 6.36 | 6.70 | 6.70 | 4.69% | 79,923 |
| Aug 10, 2026 | 6.02 | 6.90 | 6.02 | 6.40 | 6.40 | 7.38% | 89,649 |
| Aug 7, 2026 | 5.90 | 6.08 | 5.70 | 5.96 | 5.96 | 1.02% | 92,791 |
| Aug 6, 2026 | 6.24 | 6.24 | 5.62 | 5.90 | 5.90 | -5.45% | 87,459 |
| Aug 5, 2026 | 6.00 | 6.38 | 5.70 | 6.24 | 6.24 | -0.95% | 94,008 |
| Aug 4, 2026 | 6.00 | 6.38 | 6.00 | 6.30 | 6.30 | -1.56% | 132,090 |
| Aug 3, 2026 | 6.80 | 7.00 | 6.26 | 6.40 | 6.40 | -6.16% | 98,262 |
| Jul 31, 2026 | 7.20 | 7.26 | 6.60 | 6.82 | 6.82 | -6.58% | 90,016 |
| Jul 30, 2026 | 6.76 | 7.48 | 6.76 | 7.30 | 7.30 | 4.29% | 88,211 |
| Jul 29, 2026 | 6.60 | 7.00 | 6.28 | 7.00 | 7.00 | 6.06% | 74,450 |
| Jul 28, 2026 | 6.80 | 6.80 | 6.50 | 6.60 | 6.60 | 0.30% | 40,588 |
| Jul 27, 2026 | 6.88 | 6.88 | 6.00 | 6.58 | 6.58 | -4.36% | 35,999 |