BerGenBio ASA (OSL:BGBIO)
Norway flag Norway · Delayed Price · Currency is NOK
1.168
+0.008 (0.69%)
At close: Oct 23, 2025

BerGenBio ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.131.201.131.171.170.69%4,633
Oct 22, 20251.201.201.131.161.16-3.33%15,815
Oct 21, 20251.201.201.121.201.203.09%40,136
Oct 20, 20251.111.201.111.161.164.68%98,525
Oct 17, 20251.201.201.111.111.11-1.77%55,973
Oct 16, 20251.201.201.121.131.130.35%42,742
Oct 15, 20251.101.231.101.131.13-2.93%29,504
Oct 14, 20251.161.161.101.161.161.93%176,465
Oct 13, 20251.141.261.121.141.14-3.55%70,032
Oct 10, 20251.201.301.161.181.18-2.96%187,961
Oct 9, 20251.231.241.211.221.22-1.14%114,919
Oct 8, 20251.241.341.211.231.231.82%1,006,810
Oct 7, 20251.191.251.191.211.211.68%26,029
Oct 6, 20251.251.251.171.191.19-82,171
Oct 3, 20251.151.221.151.191.19-0.17%38,372
Oct 2, 20251.151.201.151.191.19-0.67%12,177
Oct 1, 20251.231.251.171.201.20-2.12%31,911
Sep 30, 20251.211.251.191.231.230.99%33,186
Sep 29, 20251.261.261.131.211.211.17%11,873
Sep 26, 20251.241.241.191.201.20-3.23%10,113
Sep 25, 20251.201.241.151.241.241.97%17,558
Sep 24, 20251.211.241.211.221.221.16%100,371
Sep 23, 20251.221.251.201.201.20-3.06%31,144
Sep 22, 20251.191.251.141.241.245.08%100,703
Sep 19, 20251.151.191.151.181.18-0.67%83,468
Sep 18, 20251.191.191.121.191.19-51,453
Sep 17, 20251.201.201.121.191.192.41%106,013
Sep 16, 20251.121.161.121.161.163.20%95,919
Sep 15, 20251.121.151.111.121.121.26%71,795
Sep 12, 20251.101.151.101.111.11-1.25%28,282
Sep 11, 20251.151.151.111.121.12-1.58%128,670
Sep 10, 20251.131.151.131.141.140.71%15,335
Sep 9, 20251.131.191.131.131.13-2.24%94,836
Sep 8, 20251.131.161.131.161.16-1.53%8,735
Sep 5, 20251.151.191.141.181.183.15%43,395
Sep 4, 20251.151.201.141.141.14-1.04%36,583
Sep 3, 20251.141.201.141.151.15-1.37%4,825
Sep 2, 20251.191.191.151.171.17-1.68%21,148
Sep 1, 20251.251.251.141.191.19-0.83%19,006
Aug 29, 20251.171.201.171.201.200.33%74,770
Aug 28, 20251.181.201.141.201.201.36%29,682
Aug 27, 20251.201.201.141.181.18-1.34%189,731
Aug 26, 20251.271.271.131.201.205.47%55,147
Aug 25, 20251.141.211.131.131.130.35%109,322
Aug 22, 20251.151.191.131.131.13-1.57%59,995
Aug 21, 20251.201.201.131.151.15-1.03%71,514
Aug 20, 20251.161.201.151.161.16-1.86%83,550
Aug 19, 20251.191.191.121.181.18-1.01%58,013
Aug 18, 20251.201.201.131.191.194.01%11,208
Aug 15, 20251.281.281.121.151.15-0.17%145,934