BerGenBio ASA (OSL:BGBIO)
Norway · Delayed Price · Currency is NOK 1.190
-0.002 (-0.17%)
Oct 3, 2025, 4:25 PM CET
BerGenBio ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | - | 38,372 |
| Oct 2, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | -0.83% | 12,177 |
| Oct 1, 2025 | 1.23 | 1.25 | 1.17 | 1.20 | 1.20 | -2.44% | 31,911 |
| Sep 30, 2025 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | 1.65% | 33,186 |
| Sep 29, 2025 | 1.26 | 1.26 | 1.13 | 1.21 | 1.21 | 0.83% | 11,873 |
| Sep 26, 2025 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -3.23% | 10,113 |
| Sep 25, 2025 | 1.20 | 1.24 | 1.15 | 1.24 | 1.24 | 1.64% | 17,558 |
| Sep 24, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 1.67% | 100,371 |
| Sep 23, 2025 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 31,144 |
| Sep 22, 2025 | 1.19 | 1.25 | 1.14 | 1.24 | 1.24 | 5.08% | 100,703 |
| Sep 19, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 83,468 |
| Sep 18, 2025 | 1.19 | 1.19 | 1.12 | 1.19 | 1.19 | - | 51,453 |
| Sep 17, 2025 | 1.20 | 1.20 | 1.12 | 1.19 | 1.19 | 2.59% | 106,013 |
| Sep 16, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 3.57% | 95,919 |
| Sep 15, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | 0.90% | 71,795 |
| Sep 12, 2025 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | -0.89% | 28,282 |
| Sep 11, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 128,670 |
| Sep 10, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 15,335 |
| Sep 9, 2025 | 1.13 | 1.19 | 1.13 | 1.13 | 1.13 | -2.59% | 94,836 |
| Sep 8, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | -1.69% | 8,735 |
| Sep 5, 2025 | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | 3.51% | 43,395 |
| Sep 4, 2025 | 1.15 | 1.20 | 1.14 | 1.14 | 1.14 | -0.87% | 36,583 |
| Sep 3, 2025 | 1.14 | 1.20 | 1.14 | 1.15 | 1.15 | -1.71% | 4,825 |
| Sep 2, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 21,148 |
| Sep 1, 2025 | 1.25 | 1.25 | 1.14 | 1.19 | 1.19 | -0.83% | 19,006 |
| Aug 29, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | 74,770 |
| 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 |