BerGenBio ASA (OSL:BGBIO)
Norway · Delayed Price · Currency is NOK 1.200
+0.004 (0.33%)
Aug 29, 2025, 3:22 PM CET
BerGenBio ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.18 | 1.20 | 1.14 | 1.20 | 1.20 | 1.69% | 29,682 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.14 | 1.18 | 1.18 | -1.67% | 189,731 |
| Aug 26, 2025 | 1.27 | 1.27 | 1.13 | 1.20 | 1.20 | 6.19% | 55,147 |
| Aug 25, 2025 | 1.14 | 1.21 | 1.13 | 1.13 | 1.13 | - | 109,322 |
| Aug 22, 2025 | 1.15 | 1.19 | 1.13 | 1.13 | 1.13 | -1.74% | 59,995 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -0.86% | 71,514 |
| Aug 20, 2025 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 83,550 |
| Aug 19, 2025 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | -0.84% | 58,013 |
| Aug 18, 2025 | 1.20 | 1.20 | 1.13 | 1.19 | 1.19 | 3.48% | 11,208 |
| Aug 15, 2025 | 1.28 | 1.28 | 1.12 | 1.15 | 1.15 | - | 145,934 |
| Aug 14, 2025 | 1.11 | 1.18 | 1.11 | 1.15 | 1.15 | 2.68% | 46,952 |
| Aug 13, 2025 | 1.21 | 1.21 | 1.12 | 1.12 | 1.12 | -2.61% | 68,542 |
| Aug 12, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 167,335 |
| Aug 11, 2025 | 1.24 | 1.24 | 1.15 | 1.19 | 1.19 | 1.71% | 49,260 |
| Aug 8, 2025 | 1.18 | 1.22 | 1.10 | 1.17 | 1.17 | -0.85% | 85,786 |
| Aug 7, 2025 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -4.84% | 65,683 |
| Aug 6, 2025 | 1.18 | 1.24 | 1.15 | 1.24 | 1.24 | 5.08% | 130,201 |
| Aug 5, 2025 | 1.28 | 1.28 | 1.18 | 1.18 | 1.18 | -1.67% | 178,817 |
| Aug 4, 2025 | 1.16 | 1.23 | 1.15 | 1.20 | 1.20 | 3.45% | 59,913 |
| Aug 1, 2025 | 1.14 | 1.24 | 1.14 | 1.16 | 1.16 | - | 146,540 |
| Jul 31, 2025 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -4.92% | 55,457 |
| Jul 30, 2025 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | 0.83% | 162,400 |
| Jul 29, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 25,456 |
| Jul 28, 2025 | 1.25 | 1.27 | 1.20 | 1.25 | 1.25 | -0.79% | 85,256 |
| Jul 25, 2025 | 1.28 | 1.29 | 1.20 | 1.26 | 1.26 | 0.80% | 169,923 |
| Jul 24, 2025 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -0.79% | 25,562 |
| Jul 23, 2025 | 1.20 | 1.29 | 1.20 | 1.26 | 1.26 | 0.80% | 466,007 |
| Jul 22, 2025 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -3.10% | 273,868 |
| Jul 21, 2025 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | 3.20% | 356,078 |
| Jul 18, 2025 | 1.15 | 1.33 | 1.09 | 1.25 | 1.25 | 15.74% | 627,329 |
| Jul 17, 2025 | 1.15 | 1.18 | 1.02 | 1.08 | 1.08 | -8.47% | 262,925 |
| Jul 16, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | - | 136,595 |
| Jul 15, 2025 | 1.25 | 1.26 | 1.17 | 1.18 | 1.18 | -4.07% | 453,059 |
| Jul 14, 2025 | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | 0.82% | 227,997 |
| Jul 11, 2025 | 1.20 | 1.24 | 1.19 | 1.22 | 1.22 | - | 337,585 |
| Jul 10, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -2.40% | 225,306 |
| Jul 9, 2025 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -2.34% | 341,898 |
| Jul 8, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 373,932 |
| Jul 7, 2025 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | -2.26% | 618,544 |
| Jul 4, 2025 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | 0.76% | 142,297 |
| Jul 3, 2025 | 1.38 | 1.39 | 1.32 | 1.32 | 1.32 | -3.65% | 306,662 |
| Jul 2, 2025 | 1.34 | 1.37 | 1.32 | 1.37 | 1.37 | -2.14% | 619,522 |
| Jul 1, 2025 | 1.57 | 1.57 | 1.37 | 1.40 | 1.40 | - | 1,668,467 |
| Jun 30, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 0.72% | 77,452 |
| Jun 27, 2025 | 1.35 | 1.43 | 1.34 | 1.39 | 1.39 | 1.46% | 450,828 |
| Jun 26, 2025 | 1.35 | 1.41 | 1.30 | 1.37 | 1.37 | 2.24% | 445,313 |
| Jun 25, 2025 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -4.29% | 517,008 |
| Jun 24, 2025 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | 1.45% | 200,994 |
| Jun 23, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -2.13% | 86,460 |
| Jun 20, 2025 | 1.35 | 1.45 | 1.35 | 1.41 | 1.41 | 0.71% | 272,872 |