Aker BP ASA (AKRBF)
OTCMKTS
· Delayed Price · Currency is USD
26.02
0.00 (0.00%)
Jul 3, 2025, 4:00 PM EDT
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - | - |
| Jul 2, 2025 | 26.08 | 26.54 | 26.02 | 26.02 | 26.02 | 1.36% | 951 |
| Jul 1, 2025 | 25.75 | 25.75 | 25.67 | 25.67 | 25.67 | 0.08% | 610 |
| Jun 30, 2025 | 25.92 | 25.92 | 25.48 | 25.65 | 25.65 | -0.26% | 2,599 |
| Jun 27, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.46% | 4,015 |
| Jun 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.23% | 5,808 |
| Jun 25, 2025 | 25.85 | 25.85 | 25.45 | 25.66 | 25.66 | -2.60% | 550 |
| Jun 24, 2025 | 25.56 | 26.98 | 25.56 | 26.34 | 26.34 | -2.47% | 10,273 |
| Jun 23, 2025 | 28.33 | 28.70 | 27.01 | 27.01 | 27.01 | -4.73% | 11,587 |
| Jun 20, 2025 | 27.63 | 28.35 | 27.63 | 28.35 | 28.35 | -0.04% | 3,429 |
| Jun 18, 2025 | 29.00 | 29.00 | 28.36 | 28.36 | 28.36 | -1.60% | 2,378 |
| Jun 17, 2025 | 28.00 | 28.82 | 28.00 | 28.82 | 28.82 | 5.18% | 6,341 |
| Jun 16, 2025 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | 0.07% | 908 |
| Jun 13, 2025 | 26.88 | 28.20 | 26.88 | 27.38 | 27.38 | 5.31% | 33,620 |
| Jun 12, 2025 | 25.70 | 26.05 | 25.70 | 26.00 | 26.00 | 2.40% | 11,667 |
| Jun 11, 2025 | 25.45 | 25.45 | 25.00 | 25.39 | 25.39 | 0.36% | 8,882 |
| Jun 10, 2025 | 24.49 | 25.60 | 24.49 | 25.30 | 25.30 | 3.65% | 21,396 |
| Jun 9, 2025 | 24.46 | 24.46 | 24.00 | 24.41 | 24.41 | -0.16% | 9,127 |
| Jun 6, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.53% | 101 |
| Jun 5, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - | 18 |
| Jun 4, 2025 | 24.27 | 24.32 | 24.27 | 24.32 | 24.32 | 0.58% | 10,020 |
| Jun 3, 2025 | 24.31 | 24.31 | 24.11 | 24.18 | 24.18 | -2.22% | 2,495 |
| Jun 2, 2025 | 23.73 | 24.73 | 23.73 | 24.73 | 24.73 | 6.25% | 7,346 |
| May 30, 2025 | 23.20 | 23.28 | 23.00 | 23.28 | 23.28 | -0.13% | 3,497 |
| May 29, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.66% | 645 |
| May 28, 2025 | 23.36 | 23.50 | 23.29 | 23.46 | 23.46 | 0.82% | 3,828 |
| May 27, 2025 | 23.30 | 23.35 | 23.06 | 23.27 | 23.27 | 2.29% | 5,311 |
| May 23, 2025 | 23.04 | 23.30 | 22.75 | 22.75 | 22.75 | -0.18% | 1,312 |
| May 22, 2025 | 23.30 | 23.30 | 22.79 | 22.79 | 22.79 | -2.34% | 5,730 |
| May 21, 2025 | 23.10 | 23.47 | 23.10 | 23.34 | 23.34 | 0.80% | 6,168 |
| May 20, 2025 | 23.25 | 23.30 | 22.92 | 23.15 | 23.15 | -0.64% | 7,838 |
| May 19, 2025 | 23.15 | 23.53 | 23.15 | 23.30 | 23.30 | -1.10% | 8,242 |
| May 16, 2025 | 23.99 | 23.99 | 23.15 | 23.56 | 23.56 | 1.33% | 6,767 |
| May 15, 2025 | 23.44 | 23.48 | 22.96 | 23.25 | 23.25 | -0.64% | 6,297 |
| May 14, 2025 | 23.50 | 23.50 | 23.00 | 23.40 | 23.40 | -0.17% | 87,591 |
| May 13, 2025 | 22.90 | 23.44 | 22.90 | 23.44 | 23.44 | 2.81% | 6,122 |
| May 12, 2025 | 22.50 | 22.80 | 22.50 | 22.80 | 22.80 | 1.33% | 149,347 |
| May 9, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 3.37% | 344 |
| May 8, 2025 | 21.99 | 21.99 | 21.71 | 21.77 | 21.18 | 1.36% | 4,445 |
| May 7, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 20.89 | 0.60% | 474 |
| May 6, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.77 | - | - |
| May 5, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.77 | - | - |
| May 2, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.77 | - | - |
| May 1, 2025 | 21.27 | 21.35 | 21.27 | 21.35 | 20.77 | -2.40% | 7,000 |
| Apr 30, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.28 | 1.72% | 825 |
| Apr 29, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.92 | -0.19% | 101 |
| Apr 28, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 20.96 | - | - |
| Apr 25, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 20.96 | - | 184 |
| Apr 24, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 20.96 | - | 33,077 |
| Apr 23, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 20.96 | - | - |