BerGenBio ASA (OSL:BGBIO)
Norway · Delayed Price · Currency is NOK 1.168
+0.008 (0.69%)
At close: Oct 23, 2025
BerGenBio ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.13 | 1.20 | 1.13 | 1.17 | 1.17 | 0.69% | 4,633 |
| Oct 22, 2025 | 1.20 | 1.20 | 1.13 | 1.16 | 1.16 | -3.33% | 15,815 |
| Oct 21, 2025 | 1.20 | 1.20 | 1.12 | 1.20 | 1.20 | 3.09% | 40,136 |
| Oct 20, 2025 | 1.11 | 1.20 | 1.11 | 1.16 | 1.16 | 4.68% | 98,525 |
| Oct 17, 2025 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -1.77% | 55,973 |
| Oct 16, 2025 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | 0.35% | 42,742 |
| Oct 15, 2025 | 1.10 | 1.23 | 1.10 | 1.13 | 1.13 | -2.93% | 29,504 |
| Oct 14, 2025 | 1.16 | 1.16 | 1.10 | 1.16 | 1.16 | 1.93% | 176,465 |
| Oct 13, 2025 | 1.14 | 1.26 | 1.12 | 1.14 | 1.14 | -3.55% | 70,032 |
| Oct 10, 2025 | 1.20 | 1.30 | 1.16 | 1.18 | 1.18 | -2.96% | 187,961 |
| Oct 9, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -1.14% | 114,919 |
| Oct 8, 2025 | 1.24 | 1.34 | 1.21 | 1.23 | 1.23 | 1.82% | 1,006,810 |
| Oct 7, 2025 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | 1.68% | 26,029 |
| Oct 6, 2025 | 1.25 | 1.25 | 1.17 | 1.19 | 1.19 | - | 82,171 |
| Oct 3, 2025 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | -0.17% | 38,372 |
| Oct 2, 2025 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | -0.67% | 12,177 |
| Oct 1, 2025 | 1.23 | 1.25 | 1.17 | 1.20 | 1.20 | -2.12% | 31,911 |
| Sep 30, 2025 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | 0.99% | 33,186 |
| Sep 29, 2025 | 1.26 | 1.26 | 1.13 | 1.21 | 1.21 | 1.17% | 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 | 1.97% | 17,558 |
| Sep 24, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 1.16% | 100,371 |
| Sep 23, 2025 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -3.06% | 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 | -0.67% | 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 | 2.41% | 106,013 |
| Sep 16, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 3.20% | 95,919 |
| Sep 15, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | 1.26% | 71,795 |
| Sep 12, 2025 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | -1.25% | 28,282 |
| Sep 11, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -1.58% | 128,670 |
| Sep 10, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.71% | 15,335 |
| Sep 9, 2025 | 1.13 | 1.19 | 1.13 | 1.13 | 1.13 | -2.24% | 94,836 |
| Sep 8, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | -1.53% | 8,735 |
| Sep 5, 2025 | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | 3.15% | 43,395 |
| Sep 4, 2025 | 1.15 | 1.20 | 1.14 | 1.14 | 1.14 | -1.04% | 36,583 |
| Sep 3, 2025 | 1.14 | 1.20 | 1.14 | 1.15 | 1.15 | -1.37% | 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 | 0.33% | 74,770 |
| Aug 28, 2025 | 1.18 | 1.20 | 1.14 | 1.20 | 1.20 | 1.36% | 29,682 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.14 | 1.18 | 1.18 | -1.34% | 189,731 |
| Aug 26, 2025 | 1.27 | 1.27 | 1.13 | 1.20 | 1.20 | 5.47% | 55,147 |
| Aug 25, 2025 | 1.14 | 1.21 | 1.13 | 1.13 | 1.13 | 0.35% | 109,322 |
| Aug 22, 2025 | 1.15 | 1.19 | 1.13 | 1.13 | 1.13 | -1.57% | 59,995 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -1.03% | 71,514 |
| Aug 20, 2025 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | -1.86% | 83,550 |
| Aug 19, 2025 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | -1.01% | 58,013 |
| Aug 18, 2025 | 1.20 | 1.20 | 1.13 | 1.19 | 1.19 | 4.01% | 11,208 |
| Aug 15, 2025 | 1.28 | 1.28 | 1.12 | 1.15 | 1.15 | -0.17% | 145,934 |