Bergen Carbon Solutions AS (OSL:BCS)
Norway
· Delayed Price · Currency is NOK 3.620
+0.160 (4.62%)
At close: Mar 6, 2026
OSL:BCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.50 | 3.62 | 3.25 | 3.62 | 3.62 | 4.62% | 94,332 |
| Mar 5, 2026 | 3.29 | 3.46 | 3.15 | 3.46 | 3.46 | -0.86% | 33,815 |
| Mar 4, 2026 | 3.50 | 3.50 | 3.10 | 3.49 | 3.49 | 7.38% | 33,890 |
| Mar 3, 2026 | 3.25 | 3.40 | 3.25 | 3.25 | 3.25 | -2.69% | 22,365 |
| Mar 2, 2026 | 3.40 | 3.40 | 3.10 | 3.34 | 3.34 | -4.84% | 72,375 |
| Feb 27, 2026 | 3.62 | 3.62 | 3.36 | 3.51 | 3.51 | -2.50% | 32,814 |
| Feb 26, 2026 | 3.42 | 3.65 | 3.31 | 3.60 | 3.60 | 0.56% | 45,527 |
| Feb 25, 2026 | 3.47 | 3.65 | 3.46 | 3.58 | 3.58 | -1.65% | 40,092 |
| Feb 24, 2026 | 3.66 | 3.66 | 3.21 | 3.64 | 3.64 | 4.00% | 51,121 |
| Feb 23, 2026 | 3.71 | 3.71 | 3.18 | 3.50 | 3.50 | -5.66% | 58,680 |
| Feb 20, 2026 | 3.77 | 3.77 | 3.50 | 3.71 | 3.71 | -1.59% | 33,528 |
| Feb 19, 2026 | 3.92 | 3.92 | 3.65 | 3.77 | 3.77 | -3.83% | 36,767 |
| Feb 18, 2026 | 4.00 | 4.00 | 3.82 | 3.92 | 3.92 | 1.03% | 57,196 |
| Feb 17, 2026 | 4.00 | 4.00 | 3.76 | 3.88 | 3.88 | -2.76% | 37,019 |
| Feb 16, 2026 | 3.72 | 3.99 | 3.72 | 3.99 | 3.99 | 2.57% | 23,725 |
| Feb 13, 2026 | 3.56 | 3.97 | 3.56 | 3.89 | 3.89 | 9.89% | 47,242 |
| Feb 12, 2026 | 3.61 | 3.65 | 3.51 | 3.54 | 3.54 | -3.80% | 76,939 |
| Feb 11, 2026 | 3.68 | 3.78 | 3.56 | 3.68 | 3.68 | 0.82% | 31,661 |
| Feb 10, 2026 | 3.71 | 3.87 | 3.65 | 3.65 | 3.65 | -5.93% | 19,647 |
| Feb 9, 2026 | 4.07 | 4.07 | 3.67 | 3.88 | 3.88 | -4.43% | 20,094 |
| Feb 6, 2026 | 3.50 | 4.07 | 3.50 | 4.06 | 4.06 | 9.73% | 28,818 |
| Feb 5, 2026 | 3.72 | 3.86 | 3.70 | 3.70 | 3.70 | -7.96% | 2,144 |
| Feb 4, 2026 | 3.70 | 4.06 | 3.50 | 4.02 | 4.02 | 9.24% | 90,819 |
| Feb 3, 2026 | 3.75 | 3.75 | 3.60 | 3.68 | 3.68 | 3.08% | 42,192 |
| Feb 2, 2026 | 3.36 | 3.59 | 3.36 | 3.57 | 3.57 | 2.00% | 22,302 |
| Jan 30, 2026 | 3.64 | 3.78 | 3.31 | 3.50 | 3.50 | -2.78% | 28,013 |
| Jan 29, 2026 | 3.59 | 4.04 | 3.50 | 3.60 | 3.60 | -0.55% | 95,571 |
| Jan 28, 2026 | 3.69 | 3.69 | 3.56 | 3.62 | 3.62 | -2.16% | 24,549 |
| Jan 27, 2026 | 3.75 | 3.75 | 3.60 | 3.70 | 3.70 | -1.33% | 53,339 |
| Jan 26, 2026 | 3.76 | 3.83 | 3.67 | 3.75 | 3.75 | -2.34% | 95,535 |
| Jan 23, 2026 | 3.94 | 4.07 | 3.78 | 3.84 | 3.84 | -2.29% | 11,187 |
| Jan 22, 2026 | 3.85 | 4.03 | 3.80 | 3.93 | 3.93 | 1.29% | 23,012 |
| Jan 21, 2026 | 3.85 | 3.99 | 3.85 | 3.88 | 3.88 | -3.00% | 19,052 |
| Jan 20, 2026 | 4.09 | 4.09 | 3.85 | 4.00 | 4.00 | 0.76% | 48,190 |
| Jan 19, 2026 | 4.06 | 4.06 | 3.86 | 3.97 | 3.97 | -1.98% | 41,709 |
| Jan 16, 2026 | 4.09 | 4.11 | 3.93 | 4.05 | 4.05 | -0.98% | 30,337 |
| Jan 15, 2026 | 3.87 | 4.09 | 3.87 | 4.09 | 4.09 | 0.74% | 63,912 |
| Jan 14, 2026 | 4.23 | 4.23 | 3.91 | 4.06 | 4.06 | 1.25% | 20,058 |
| Jan 13, 2026 | 4.29 | 4.29 | 3.93 | 4.01 | 4.01 | 4.16% | 27,187 |
| Jan 12, 2026 | 3.84 | 3.98 | 3.76 | 3.85 | 3.85 | -3.75% | 25,127 |
| Jan 9, 2026 | 3.80 | 4.08 | 3.80 | 4.00 | 4.00 | -2.20% | 113,605 |
| Jan 8, 2026 | 3.76 | 4.29 | 3.76 | 4.09 | 4.09 | 3.02% | 39,719 |
| Jan 7, 2026 | 3.99 | 3.99 | 3.75 | 3.97 | 3.97 | -0.50% | 122,175 |
| Jan 6, 2026 | 4.30 | 4.39 | 3.90 | 3.99 | 3.99 | -4.32% | 178,011 |
| Jan 5, 2026 | 4.25 | 4.25 | 4.04 | 4.17 | 4.17 | -0.95% | 83,243 |
| Jan 2, 2026 | 3.94 | 4.27 | 3.94 | 4.21 | 4.21 | 7.12% | 110,222 |
| Dec 30, 2025 | 3.47 | 4.09 | 3.47 | 3.93 | 3.93 | 13.26% | 265,918 |
| Dec 29, 2025 | 3.33 | 3.47 | 3.25 | 3.47 | 3.47 | -0.29% | 117,903 |
| Dec 23, 2025 | 3.10 | 3.51 | 3.10 | 3.48 | 3.48 | 2.05% | 87,813 |
| Dec 22, 2025 | 3.45 | 3.54 | 3.33 | 3.41 | 3.41 | -4.75% | 36,759 |
| Dec 19, 2025 | 3.48 | 3.60 | 3.27 | 3.58 | 3.58 | 3.17% | 172,702 |
| Dec 18, 2025 | 3.32 | 3.47 | 3.32 | 3.47 | 3.47 | 0.58% | 6,198 |
| Dec 17, 2025 | 3.49 | 3.49 | 3.32 | 3.45 | 3.45 | -1.43% | 27,310 |
| Dec 16, 2025 | 3.50 | 3.50 | 3.37 | 3.50 | 3.50 | -2.78% | 45,834 |
| Dec 15, 2025 | 3.65 | 3.79 | 3.51 | 3.60 | 3.60 | -3.74% | 76,113 |
| Dec 12, 2025 | 3.64 | 3.75 | 3.53 | 3.74 | 3.74 | 2.75% | 71,726 |
| Dec 11, 2025 | 3.50 | 3.70 | 3.46 | 3.64 | 3.64 | -2.41% | 93,788 |
| Dec 10, 2025 | 4.00 | 4.00 | 3.73 | 3.73 | 3.73 | -4.36% | 28,659 |
| Dec 9, 2025 | 3.82 | 3.95 | 3.56 | 3.90 | 3.90 | -2.26% | 94,318 |
| Dec 8, 2025 | 3.82 | 3.99 | 3.82 | 3.99 | 3.99 | 2.84% | 12,265 |
| 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 |