Bergen Carbon Solutions AS (OSL:BCS)
Norway · Delayed Price · Currency is NOK 5.98
-0.28 (-4.47%)
At close: Aug 24, 2026
OSL:BCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 6.60 | 6.88 | 6.60 | 6.88 | 6.88 | 2.69% | 15,653 |
| Jul 23, 2026 | 6.98 | 7.00 | 6.42 | 6.70 | 6.70 | -3.74% | 100,837 |
| Jul 22, 2026 | 5.72 | 6.98 | 5.72 | 6.96 | 6.96 | 15.61% | 71,292 |
| Jul 21, 2026 | 5.96 | 6.38 | 5.96 | 6.02 | 6.02 | -5.94% | 33,908 |
| Jul 20, 2026 | 6.00 | 6.60 | 5.70 | 6.40 | 6.40 | 3.90% | 41,235 |
| Jul 17, 2026 | 6.60 | 6.60 | 6.02 | 6.16 | 6.16 | -9.14% | 184,904 |
| Jul 16, 2026 | 7.70 | 7.70 | 6.50 | 6.78 | 6.78 | -3.14% | 75,196 |
| Jul 15, 2026 | 7.16 | 7.68 | 6.80 | 7.00 | 7.00 | -6.67% | 91,102 |
| Jul 14, 2026 | 7.00 | 7.70 | 6.80 | 7.50 | 7.50 | 6.53% | 120,390 |
| Jul 13, 2026 | 6.80 | 7.88 | 6.80 | 7.04 | 7.04 | 2.92% | 109,675 |
| Jul 10, 2026 | 7.80 | 7.98 | 6.84 | 6.84 | 6.84 | -14.50% | 206,611 |
| Jul 9, 2026 | 8.88 | 8.92 | 7.80 | 8.00 | 8.00 | -10.11% | 148,575 |
| Jul 8, 2026 | 8.60 | 8.94 | 8.10 | 8.90 | 8.90 | 1.14% | 96,461 |
| Jul 7, 2026 | 8.98 | 8.98 | 8.28 | 8.80 | 8.80 | -2.00% | 130,559 |
| Jul 6, 2026 | 9.38 | 9.48 | 8.70 | 8.98 | 8.98 | -4.26% | 156,108 |
| Jul 3, 2026 | 9.20 | 9.60 | 8.52 | 9.38 | 9.38 | 5.16% | 428,240 |
| Jul 2, 2026 | 9.10 | 9.50 | 8.10 | 8.92 | 8.92 | -0.89% | 408,381 |
| Jul 1, 2026 | 6.82 | 9.00 | 6.68 | 9.00 | 9.00 | 30.81% | 268,031 |
| Jun 30, 2026 | 6.94 | 7.44 | 6.60 | 6.88 | 6.88 | -0.86% | 110,855 |
| Jun 29, 2026 | 8.20 | 8.20 | 6.60 | 6.94 | 6.94 | -11.93% | 268,554 |
| Jun 26, 2026 | 8.10 | 8.10 | 6.64 | 7.88 | 7.88 | -2.72% | 442,733 |
| Jun 25, 2026 | 5.98 | 8.50 | 5.60 | 8.10 | 8.10 | 55.77% | 948,715 |
| Jun 24, 2026 | 4.68 | 5.48 | 4.68 | 5.20 | 5.20 | 11.11% | 290,283 |
| Jun 23, 2026 | 4.74 | 4.75 | 4.57 | 4.68 | 4.68 | -0.43% | 38,722 |
| Jun 22, 2026 | 4.48 | 4.99 | 4.30 | 4.70 | 4.70 | 11.11% | 90,336 |
| Jun 19, 2026 | 4.40 | 4.40 | 4.10 | 4.23 | 4.23 | -1.40% | 176,717 |
| Jun 18, 2026 | 4.35 | 4.35 | 4.21 | 4.29 | 4.29 | -1.15% | 63,605 |
| Jun 17, 2026 | 4.40 | 4.40 | 4.20 | 4.34 | 4.34 | -0.69% | 147,134 |
| Jun 16, 2026 | 4.47 | 4.47 | 4.15 | 4.37 | 4.37 | -0.23% | 97,032 |