Bergen Carbon Solutions AS (OSL:BCS)
Norway · Delayed Price · Currency is NOK 3.400
-0.140 (-3.95%)
At close: Jun 3, 2026
OSL:BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.20 | 3.54 | 3.20 | 3.54 | 3.54 | 1.14% | 58,509 |
| Jun 1, 2026 | 3.55 | 3.55 | 3.35 | 3.50 | 3.50 | -1.13% | 53,863 |
| May 29, 2026 | 3.49 | 3.55 | 3.38 | 3.54 | 3.54 | 1.43% | 50,805 |
| May 28, 2026 | 3.30 | 3.55 | 3.30 | 3.49 | 3.49 | 3.56% | 101,341 |
| May 27, 2026 | 3.57 | 3.57 | 3.30 | 3.37 | 3.37 | -0.88% | 69,117 |
| May 26, 2026 | 3.40 | 3.48 | 3.31 | 3.40 | 3.40 | 1.80% | 62,526 |
| May 22, 2026 | 3.20 | 3.56 | 3.20 | 3.34 | 3.34 | 1.21% | 158,768 |
| May 21, 2026 | 3.31 | 3.60 | 3.30 | 3.30 | 3.30 | -2.65% | 30,339 |
| May 20, 2026 | 3.38 | 3.45 | 3.19 | 3.39 | 3.39 | 0.30% | 118,756 |
| May 19, 2026 | 3.20 | 3.68 | 3.20 | 3.38 | 3.38 | 2.42% | 79,939 |
| May 18, 2026 | 3.25 | 3.56 | 3.24 | 3.30 | 3.30 | -2.94% | 61,668 |
| May 15, 2026 | 3.20 | 3.52 | 3.20 | 3.40 | 3.40 | -1.45% | 109,087 |
| May 13, 2026 | 3.69 | 3.69 | 3.40 | 3.45 | 3.45 | -6.25% | 124,382 |
| May 12, 2026 | 3.64 | 3.70 | 3.51 | 3.68 | 3.68 | -1.60% | 128,159 |
| May 11, 2026 | 3.69 | 3.74 | 3.41 | 3.74 | 3.74 | -1.32% | 164,995 |
| May 8, 2026 | 3.15 | 4.20 | 3.15 | 3.79 | 3.79 | 16.62% | 351,337 |
| May 7, 2026 | 3.35 | 3.35 | 3.11 | 3.25 | 3.25 | -4.41% | 90,460 |
| May 6, 2026 | 3.40 | 3.40 | 2.95 | 3.40 | 3.40 | 7.26% | 90,890 |
| May 5, 2026 | 3.31 | 3.40 | 2.86 | 3.17 | 3.17 | -3.94% | 157,200 |
| May 4, 2026 | 3.18 | 3.57 | 3.18 | 3.30 | 3.30 | -1.20% | 51,939 |
| Apr 30, 2026 | 3.24 | 3.34 | 3.18 | 3.34 | 3.34 | - | 71,375 |
| Apr 29, 2026 | 3.40 | 3.40 | 3.25 | 3.34 | 3.34 | -1.76% | 37,340 |
| Apr 28, 2026 | 3.40 | 3.41 | 3.30 | 3.40 | 3.40 | 1.49% | 14,619 |
| Apr 27, 2026 | 3.32 | 3.56 | 3.32 | 3.35 | 3.35 | -2.62% | 41,661 |
| Apr 24, 2026 | 3.39 | 3.50 | 3.30 | 3.44 | 3.44 | -2.27% | 71,057 |
| Apr 23, 2026 | 3.52 | 3.58 | 3.38 | 3.52 | 3.52 | 1.15% | 58,132 |
| Apr 22, 2026 | 3.36 | 3.59 | 3.36 | 3.48 | 3.48 | -0.57% | 20,712 |
| Apr 21, 2026 | 3.64 | 3.64 | 3.47 | 3.50 | 3.50 | -2.78% | 28,542 |
| Apr 20, 2026 | 3.63 | 3.78 | 3.38 | 3.60 | 3.60 | 3.75% | 72,755 |
| Apr 17, 2026 | 3.32 | 3.49 | 3.32 | 3.47 | 3.47 | 2.06% | 41,967 |
| Apr 16, 2026 | 3.44 | 3.56 | 3.22 | 3.40 | 3.40 | -1.16% | 82,102 |
| Apr 15, 2026 | 3.65 | 3.65 | 3.30 | 3.44 | 3.44 | -4.97% | 37,278 |
| Apr 14, 2026 | 3.40 | 3.64 | 3.35 | 3.62 | 3.62 | 0.56% | 44,865 |
| Apr 13, 2026 | 3.30 | 3.65 | 3.30 | 3.60 | 3.60 | -1.37% | 9,002 |
| Apr 10, 2026 | 3.65 | 3.65 | 3.35 | 3.65 | 3.65 | 1.11% | 58,728 |
| Apr 9, 2026 | 3.39 | 3.62 | 3.31 | 3.61 | 3.61 | 4.64% | 125,478 |
| Apr 8, 2026 | 3.33 | 3.53 | 3.33 | 3.45 | 3.45 | -0.29% | 35,886 |
| Apr 7, 2026 | 3.36 | 3.50 | 3.19 | 3.46 | 3.46 | -3.89% | 97,752 |
| Apr 1, 2026 | 3.52 | 3.60 | 3.30 | 3.60 | 3.60 | -0.28% | 28,692 |
| Mar 31, 2026 | 3.62 | 3.62 | 3.38 | 3.61 | 3.61 | - | 28,831 |
| Mar 30, 2026 | 3.60 | 3.61 | 3.35 | 3.61 | 3.61 | 1.69% | 92,294 |
| Mar 27, 2026 | 3.31 | 3.57 | 3.31 | 3.55 | 3.55 | 2.01% | 37,215 |
| Mar 26, 2026 | 3.66 | 3.66 | 3.29 | 3.48 | 3.48 | -3.87% | 49,518 |
| Mar 25, 2026 | 3.37 | 3.64 | 3.37 | 3.62 | 3.62 | -0.82% | 22,296 |
| Mar 24, 2026 | 3.67 | 3.67 | 3.50 | 3.65 | 3.65 | 7.35% | 57,841 |
| Mar 23, 2026 | 3.48 | 3.67 | 3.11 | 3.40 | 3.40 | -2.02% | 36,910 |
| Mar 20, 2026 | 3.20 | 3.48 | 3.18 | 3.47 | 3.47 | 7.10% | 65,349 |
| Mar 19, 2026 | 3.24 | 3.46 | 3.20 | 3.24 | 3.24 | -1.22% | 17,050 |
| Mar 18, 2026 | 3.32 | 3.44 | 3.12 | 3.28 | 3.28 | -2.96% | 59,386 |
| Mar 17, 2026 | 3.10 | 3.89 | 3.10 | 3.38 | 3.38 | 6.96% | 67,241 |