Aker BP ASA (AKRBF)
OTCMKTS · Delayed Price · Currency is USD
24.27
-0.23 (-0.94%)
Jul 31, 2025, 9:30 AM EDT
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.92% | 1,202 |
| Jul 30, 2025 | 24.40 | 24.60 | 24.40 | 24.50 | 24.50 | -1.81% | 426 |
| Jul 29, 2025 | 25.04 | 25.04 | 24.95 | 24.95 | 24.95 | -0.27% | 1,237 |
| Jul 28, 2025 | 24.60 | 25.56 | 24.45 | 25.02 | 25.02 | 3.75% | 11,247 |
| Jul 25, 2025 | 24.26 | 24.26 | 24.12 | 24.12 | 24.12 | -1.59% | 303 |
| Jul 24, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1.26% | 354 |
| Jul 23, 2025 | 24.14 | 24.39 | 24.14 | 24.20 | 24.20 | -0.46% | 2,663 |
| Jul 22, 2025 | 24.17 | 24.48 | 24.17 | 24.31 | 24.31 | 1.04% | 1,183 |
| Jul 21, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - | 59 |
| Jul 18, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.45 | - | - |
| Jul 17, 2025 | 24.25 | 24.34 | 24.06 | 24.06 | 23.45 | -1.79% | 1,029 |
| Jul 16, 2025 | 24.65 | 24.65 | 24.50 | 24.50 | 23.88 | -2.00% | 423 |
| Jul 15, 2025 | 25.55 | 25.55 | 25.00 | 25.00 | 24.37 | -5.41% | 6,188 |
| Jul 14, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 25.76 | - | 42 |
| Jul 11, 2025 | 26.93 | 26.93 | 26.43 | 26.43 | 25.76 | 1.55% | 3,505 |
| Jul 10, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.37 | -0.33% | 761 |
| Jul 9, 2025 | 26.61 | 26.61 | 26.11 | 26.11 | 25.45 | 0.62% | 877 |
| Jul 8, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.29 | - | 80 |
| Jul 7, 2025 | 25.88 | 25.95 | 25.88 | 25.95 | 25.29 | -0.27% | 1,506 |
| Jul 3, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.36 | - | - |
| Jul 2, 2025 | 26.08 | 26.54 | 26.02 | 26.02 | 25.36 | 1.36% | 951 |
| Jul 1, 2025 | 25.75 | 25.75 | 25.67 | 25.67 | 25.02 | 0.08% | 610 |
| Jun 30, 2025 | 25.92 | 25.92 | 25.48 | 25.65 | 25.00 | -0.26% | 2,599 |
| Jun 27, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.07 | 0.46% | 4,015 |
| Jun 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 24.95 | -0.23% | 5,808 |
| Jun 25, 2025 | 25.85 | 25.85 | 25.45 | 25.66 | 25.01 | -2.60% | 550 |
| Jun 24, 2025 | 25.56 | 26.98 | 25.56 | 26.34 | 25.68 | -2.47% | 10,273 |
| Jun 23, 2025 | 28.33 | 28.70 | 27.01 | 27.01 | 26.33 | -4.73% | 11,587 |
| Jun 20, 2025 | 27.63 | 28.35 | 27.63 | 28.35 | 27.63 | -0.04% | 3,429 |
| Jun 18, 2025 | 29.00 | 29.00 | 28.36 | 28.36 | 27.64 | -1.60% | 2,378 |
| Jun 17, 2025 | 28.00 | 28.82 | 28.00 | 28.82 | 28.09 | 5.18% | 6,341 |
| Jun 16, 2025 | 28.00 | 28.00 | 27.40 | 27.40 | 26.71 | 0.07% | 908 |
| Jun 13, 2025 | 26.88 | 28.20 | 26.88 | 27.38 | 26.69 | 5.31% | 33,620 |
| Jun 12, 2025 | 25.70 | 26.05 | 25.70 | 26.00 | 25.34 | 2.40% | 11,667 |
| Jun 11, 2025 | 25.45 | 25.45 | 25.00 | 25.39 | 24.75 | 0.36% | 8,882 |
| Jun 10, 2025 | 24.49 | 25.60 | 24.49 | 25.30 | 24.66 | 3.65% | 21,396 |
| Jun 9, 2025 | 24.46 | 24.46 | 24.00 | 24.41 | 23.79 | -0.16% | 9,127 |
| Jun 6, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 23.83 | 0.53% | 101 |
| Jun 5, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 23.70 | - | 18 |
| Jun 4, 2025 | 24.27 | 24.32 | 24.27 | 24.32 | 23.70 | 0.58% | 10,020 |
| Jun 3, 2025 | 24.31 | 24.31 | 24.11 | 24.18 | 23.57 | -2.22% | 2,495 |
| Jun 2, 2025 | 23.73 | 24.73 | 23.73 | 24.73 | 24.10 | 6.25% | 7,346 |
| May 30, 2025 | 23.20 | 23.28 | 23.00 | 23.28 | 22.69 | -0.13% | 3,497 |
| May 29, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 22.71 | -0.66% | 645 |
| May 28, 2025 | 23.36 | 23.50 | 23.29 | 23.46 | 22.87 | 0.82% | 3,828 |
| May 27, 2025 | 23.30 | 23.35 | 23.06 | 23.27 | 22.68 | 2.29% | 5,311 |
| May 23, 2025 | 23.04 | 23.30 | 22.75 | 22.75 | 22.17 | -0.18% | 1,312 |
| May 22, 2025 | 23.30 | 23.30 | 22.79 | 22.79 | 22.21 | -2.34% | 5,730 |
| May 21, 2025 | 23.10 | 23.47 | 23.10 | 23.34 | 22.74 | 0.80% | 6,168 |
| May 20, 2025 | 23.25 | 23.30 | 22.92 | 23.15 | 22.56 | -0.64% | 7,838 |