Bergen Carbon Solutions AS (OSL:BCS)
Norway
· Delayed Price · Currency is NOK 3.880
-0.010 (-0.26%)
At close: Dec 5, 2025
OSL:BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.90 | 4.00 | 3.82 | 3.88 | 3.88 | -0.26% | 15,058 |
| Dec 4, 2025 | 3.87 | 3.97 | 3.82 | 3.89 | 3.89 | -3.47% | 49,845 |
| Dec 3, 2025 | 4.10 | 4.10 | 3.85 | 4.03 | 4.03 | 0.75% | 19,190 |
| Dec 2, 2025 | 3.83 | 4.05 | 3.83 | 4.00 | 4.00 | 2.04% | 22,160 |
| Dec 1, 2025 | 3.90 | 3.93 | 3.83 | 3.92 | 3.92 | 0.26% | 24,411 |
| Nov 28, 2025 | 3.92 | 4.11 | 3.83 | 3.91 | 3.91 | -4.17% | 50,583 |
| Nov 27, 2025 | 3.91 | 4.08 | 3.80 | 4.08 | 4.08 | 5.43% | 67,359 |
| Nov 26, 2025 | 4.00 | 4.10 | 3.75 | 3.87 | 3.87 | -3.97% | 164,765 |
| Nov 25, 2025 | 4.12 | 4.22 | 3.91 | 4.03 | 4.03 | -6.06% | 75,416 |
| Nov 24, 2025 | 4.19 | 4.29 | 3.90 | 4.29 | 4.29 | 0.23% | 52,797 |
| Nov 21, 2025 | 4.34 | 4.34 | 4.11 | 4.28 | 4.28 | 0.47% | 22,204 |
| Nov 20, 2025 | 4.50 | 4.50 | 4.13 | 4.26 | 4.26 | -3.84% | 23,906 |
| Nov 19, 2025 | 4.46 | 4.46 | 4.25 | 4.43 | 4.43 | 3.02% | 81,574 |
| Nov 18, 2025 | 4.05 | 4.49 | 4.05 | 4.30 | 4.30 | 4.12% | 40,003 |
| Nov 17, 2025 | 4.50 | 4.50 | 4.13 | 4.13 | 4.13 | -3.73% | 67,601 |
| Nov 14, 2025 | 4.00 | 4.29 | 3.91 | 4.29 | 4.29 | 8.06% | 21,939 |
| Nov 13, 2025 | 4.09 | 4.27 | 3.90 | 3.97 | 3.97 | -1.73% | 55,980 |
| Nov 12, 2025 | 3.90 | 4.29 | 3.85 | 4.04 | 4.04 | -3.35% | 79,601 |
| Nov 11, 2025 | 4.00 | 4.49 | 3.84 | 4.18 | 4.18 | 4.50% | 74,517 |
| Nov 10, 2025 | 4.00 | 4.75 | 4.00 | 4.00 | 4.00 | -9.09% | 26,058 |
| Nov 7, 2025 | 4.73 | 4.73 | 4.23 | 4.40 | 4.40 | -6.98% | 80,288 |
| Nov 6, 2025 | 4.73 | 4.73 | 4.23 | 4.73 | 4.73 | 0.85% | 75,797 |
| Nov 5, 2025 | 4.05 | 5.00 | 4.05 | 4.69 | 4.69 | 20.57% | 240,576 |
| Nov 4, 2025 | 4.00 | 4.15 | 3.89 | 3.89 | 3.89 | -2.75% | 20,359 |
| Nov 3, 2025 | 3.51 | 4.16 | 3.51 | 4.00 | 4.00 | 5.26% | 61,163 |
| Oct 31, 2025 | 3.80 | 3.80 | 3.72 | 3.80 | 3.80 | 0.26% | 6,598 |
| Oct 30, 2025 | 3.80 | 3.80 | 3.72 | 3.79 | 3.79 | -2.57% | 2,803 |
| Oct 29, 2025 | 3.66 | 3.94 | 3.66 | 3.89 | 3.89 | 6.28% | 14,554 |
| Oct 28, 2025 | 3.52 | 3.66 | 3.52 | 3.66 | 3.66 | 3.10% | 8,616 |
| Oct 27, 2025 | 3.80 | 3.80 | 3.54 | 3.55 | 3.55 | -8.97% | 18,876 |
| Oct 24, 2025 | 3.90 | 3.99 | 3.82 | 3.90 | 3.90 | -2.26% | 28,353 |
| Oct 23, 2025 | 4.00 | 4.00 | 3.84 | 3.99 | 3.99 | 3.64% | 9,315 |
| Oct 22, 2025 | 4.05 | 4.05 | 3.81 | 3.85 | 3.85 | 1.32% | 30,523 |
| Oct 21, 2025 | 3.86 | 4.00 | 3.80 | 3.80 | 3.80 | -2.31% | 16,518 |
| Oct 20, 2025 | 4.00 | 4.00 | 3.86 | 3.89 | 3.89 | -2.75% | 5,347 |
| Oct 17, 2025 | 3.79 | 4.00 | 3.52 | 4.00 | 4.00 | 8.11% | 30,468 |
| Oct 16, 2025 | 3.90 | 3.90 | 3.52 | 3.70 | 3.70 | - | 17,883 |
| Oct 15, 2025 | 3.84 | 3.84 | 3.60 | 3.70 | 3.70 | -2.63% | 12,100 |
| Oct 14, 2025 | 3.98 | 3.98 | 3.61 | 3.80 | 3.80 | -1.81% | 9,194 |
| Oct 13, 2025 | 3.70 | 4.00 | 3.70 | 3.87 | 3.87 | 5.45% | 21,531 |
| Oct 10, 2025 | 4.00 | 4.07 | 3.51 | 3.67 | 3.67 | -7.32% | 48,192 |
| Oct 9, 2025 | 3.84 | 3.97 | 3.82 | 3.96 | 3.96 | 2.59% | 2,667 |
| Oct 8, 2025 | 3.95 | 4.00 | 3.86 | 3.86 | 3.86 | -1.53% | 3,716 |
| Oct 7, 2025 | 4.00 | 4.20 | 3.88 | 3.92 | 3.92 | -5.31% | 20,783 |
| Oct 6, 2025 | 3.80 | 4.14 | 3.80 | 4.14 | 4.14 | -1.43% | 31,173 |
| Oct 3, 2025 | 4.25 | 4.25 | 3.85 | 4.20 | 4.20 | 2.44% | 17,332 |
| Oct 2, 2025 | 4.00 | 4.19 | 3.77 | 4.10 | 4.10 | 0.49% | 31,896 |
| Oct 1, 2025 | 4.19 | 4.19 | 3.80 | 4.08 | 4.08 | 2.00% | 16,409 |
| Sep 30, 2025 | 4.01 | 4.01 | 3.80 | 4.00 | 4.00 | -3.61% | 33,013 |
| Sep 29, 2025 | 4.30 | 4.30 | 3.76 | 4.15 | 4.15 | 6.14% | 101,716 |
| Sep 26, 2025 | 4.30 | 4.48 | 3.91 | 3.91 | 3.91 | -6.90% | 19,961 |
| Sep 25, 2025 | 4.31 | 4.43 | 4.08 | 4.20 | 4.20 | -2.33% | 40,320 |
| Sep 24, 2025 | 3.93 | 4.30 | 3.93 | 4.30 | 4.30 | 2.38% | 12,266 |
| Sep 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.72% | 4,202 |
| Sep 22, 2025 | 4.05 | 4.31 | 3.91 | 4.17 | 4.17 | 3.22% | 36,620 |
| Sep 19, 2025 | 4.06 | 4.06 | 3.92 | 4.04 | 4.04 | -0.49% | 5,630 |
| Sep 18, 2025 | 3.98 | 4.09 | 3.98 | 4.06 | 4.06 | 0.50% | 19,847 |
| Sep 17, 2025 | 4.17 | 4.17 | 3.95 | 4.04 | 4.04 | -0.49% | 18,542 |
| Sep 16, 2025 | 3.92 | 4.30 | 3.92 | 4.06 | 4.06 | -4.47% | 43,977 |
| Sep 15, 2025 | 4.60 | 4.69 | 4.14 | 4.25 | 4.25 | -9.57% | 70,080 |
| Sep 12, 2025 | 4.10 | 4.75 | 3.94 | 4.70 | 4.70 | 12.17% | 55,707 |
| Sep 11, 2025 | 4.00 | 4.19 | 3.88 | 4.19 | 4.19 | 5.01% | 42,745 |
| Sep 10, 2025 | 3.90 | 3.99 | 3.76 | 3.99 | 3.99 | 0.76% | 27,392 |
| Sep 9, 2025 | 4.05 | 4.13 | 3.91 | 3.96 | 3.96 | -2.22% | 35,178 |
| Sep 8, 2025 | 4.30 | 4.30 | 3.68 | 4.05 | 4.05 | 1.25% | 59,471 |
| Sep 5, 2025 | 3.98 | 4.39 | 3.88 | 4.00 | 4.00 | 1.52% | 37,523 |
| Sep 4, 2025 | 4.60 | 4.60 | 3.91 | 3.94 | 3.94 | -2.48% | 46,551 |
| Sep 3, 2025 | 3.80 | 4.29 | 3.80 | 4.04 | 4.04 | 6.32% | 61,115 |
| Sep 2, 2025 | 4.30 | 4.60 | 3.80 | 3.80 | 3.80 | -6.86% | 38,162 |
| Sep 1, 2025 | 3.85 | 4.34 | 3.72 | 4.08 | 4.08 | 5.97% | 69,784 |
| Aug 29, 2025 | 3.70 | 3.94 | 3.70 | 3.85 | 3.85 | -3.51% | 57,169 |
| Aug 28, 2025 | 4.00 | 4.00 | 3.53 | 3.99 | 3.99 | -2.68% | 92,543 |
| Aug 27, 2025 | 4.01 | 4.22 | 3.80 | 4.10 | 4.10 | -2.84% | 77,665 |
| Aug 26, 2025 | 4.31 | 4.38 | 4.22 | 4.22 | 4.22 | -2.99% | 20,723 |
| Aug 25, 2025 | 5.00 | 5.00 | 4.31 | 4.35 | 4.35 | -2.68% | 85,331 |
| Aug 22, 2025 | 4.77 | 4.77 | 4.29 | 4.47 | 4.47 | -4.89% | 34,726 |
| Aug 21, 2025 | 4.90 | 4.90 | 4.20 | 4.70 | 4.70 | 0.43% | 37,550 |
| Aug 20, 2025 | 4.26 | 4.89 | 4.01 | 4.68 | 4.68 | 7.83% | 67,554 |
| Aug 19, 2025 | 4.68 | 4.68 | 4.25 | 4.34 | 4.34 | -9.39% | 90,829 |
| Aug 18, 2025 | 4.89 | 4.89 | 4.35 | 4.79 | 4.79 | 1.91% | 11,686 |
| Aug 15, 2025 | 4.99 | 4.99 | 4.20 | 4.70 | 4.70 | 11.90% | 57,190 |
| Aug 14, 2025 | 4.37 | 4.67 | 4.00 | 4.20 | 4.20 | - | 36,531 |
| Aug 13, 2025 | 4.35 | 4.35 | 4.00 | 4.20 | 4.20 | -3.89% | 130,714 |
| Aug 12, 2025 | 4.50 | 4.50 | 4.24 | 4.37 | 4.37 | -6.02% | 60,371 |
| Aug 11, 2025 | 4.38 | 4.70 | 4.06 | 4.65 | 4.65 | 1.75% | 76,494 |
| Aug 8, 2025 | 4.20 | 4.60 | 4.20 | 4.57 | 4.57 | 1.78% | 34,267 |
| Aug 7, 2025 | 4.18 | 4.75 | 4.18 | 4.49 | 4.49 | -7.23% | 18,619 |
| Aug 6, 2025 | 5.18 | 5.18 | 4.60 | 4.84 | 4.84 | -3.20% | 47,782 |
| Aug 5, 2025 | 4.72 | 5.08 | 4.72 | 5.00 | 5.00 | -3.47% | 24,439 |
| Aug 4, 2025 | 5.18 | 5.18 | 4.89 | 5.18 | 5.18 | -0.38% | 7,162 |
| Aug 1, 2025 | 5.00 | 5.20 | 4.71 | 5.20 | 5.20 | 4.00% | 25,619 |
| Jul 31, 2025 | 4.80 | 5.02 | 4.80 | 5.00 | 5.00 | - | 20,148 |
| Jul 30, 2025 | 4.75 | 5.00 | 4.75 | 5.00 | 5.00 | 2.04% | 21,107 |
| Jul 29, 2025 | 5.16 | 5.20 | 4.80 | 4.90 | 4.90 | -3.16% | 75,272 |
| Jul 28, 2025 | 5.00 | 5.06 | 4.85 | 5.06 | 5.06 | 1.20% | 51,762 |
| Jul 25, 2025 | 4.90 | 5.00 | 4.78 | 5.00 | 5.00 | - | 30,612 |
| Jul 24, 2025 | 4.99 | 5.04 | 4.70 | 5.00 | 5.00 | 2.46% | 84,885 |
| Jul 23, 2025 | 4.78 | 4.88 | 4.74 | 4.88 | 4.88 | - | 29,929 |
| Jul 22, 2025 | 5.04 | 5.04 | 4.86 | 4.88 | 4.88 | -3.17% | 54,328 |
| Jul 21, 2025 | 5.22 | 5.22 | 4.81 | 5.04 | 5.04 | 0.80% | 29,727 |