Aker BP ASA (AKRBF)
OTCMKTS
· Delayed Price · Currency is USD
21.55
+1.48 (7.37%)
Mar 7, 2025, 4:00 PM EST
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 22.12 | 22.12 | 21.33 | 21.33 | 21.33 | -3.20% | 2,300 |
| Mar 10, 2025 | 21.35 | 22.09 | 21.35 | 22.03 | 22.03 | 2.23% | 912 |
| Mar 7, 2025 | 21.00 | 21.84 | 21.00 | 21.55 | 21.55 | 7.37% | 37,865 |
| Mar 6, 2025 | 20.17 | 20.17 | 20.07 | 20.07 | 20.07 | 0.75% | 1,250 |
| Mar 5, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - | - |
| Mar 4, 2025 | 19.98 | 19.98 | 19.21 | 19.92 | 19.92 | -5.14% | 5,867 |
| Mar 3, 2025 | 21.00 | 21.00 | 20.72 | 21.00 | 21.00 | - | 1,240 |
| Feb 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 27, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | -0.38% | 5,924 |
| Feb 26, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -2.95% | 1,251 |
| Feb 25, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 2.77% | 1,439 |
| Feb 24, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -2.56% | 122 |
| Feb 21, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - | - |
| Feb 20, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - | - |
| Feb 19, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - | - |
| Feb 18, 2025 | 21.66 | 21.71 | 21.30 | 21.69 | 21.69 | -3.49% | 3,460 |
| Feb 14, 2025 | 21.69 | 22.47 | 21.69 | 22.47 | 21.84 | 2.15% | 2,566 |
| Feb 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | -2.53% | 152 |
| Feb 12, 2025 | 22.00 | 22.57 | 22.00 | 22.57 | 21.93 | 0.09% | 1,005 |
| Feb 11, 2025 | 22.69 | 23.46 | 22.55 | 22.55 | 21.91 | 2.41% | 3,382 |
| Feb 10, 2025 | 22.25 | 22.48 | 22.02 | 22.02 | 21.39 | 0.09% | 5,700 |
| Feb 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | - | - |
| Feb 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | - | - |
| Feb 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | 2.68% | 1,150 |
| Feb 4, 2025 | 20.83 | 21.76 | 20.83 | 21.43 | 20.82 | 2.83% | 1,011 |
| Feb 3, 2025 | 20.82 | 21.03 | 20.82 | 20.84 | 20.24 | -0.57% | 1,000 |
| Jan 31, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.36 | -1.43% | 1,193 |
| Jan 30, 2025 | 20.81 | 21.26 | 20.81 | 21.26 | 20.66 | -0.79% | 823 |
| Jan 29, 2025 | 21.00 | 21.43 | 21.00 | 21.43 | 20.82 | 0.22% | 805 |
| Jan 28, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 20.77 | -0.32% | 408 |
| Jan 27, 2025 | 21.57 | 21.60 | 21.45 | 21.45 | 20.84 | -0.23% | 1,500 |
| Jan 24, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.89 | -1.98% | 900 |
| Jan 23, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.31 | 1.79% | 100 |
| Jan 22, 2025 | 22.05 | 22.05 | 21.55 | 21.55 | 20.94 | -2.05% | 2,100 |
| Jan 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | -3.76% | 1,000 |
| Jan 17, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.21 | 1.45% | 107 |
| Jan 16, 2025 | 22.22 | 22.82 | 22.22 | 22.53 | 21.89 | -0.80% | 13,051 |
| Jan 15, 2025 | 23.05 | 23.05 | 22.38 | 22.72 | 22.07 | 1.32% | 1,010 |
| Jan 14, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 21.78 | 1.06% | 600 |
| Jan 13, 2025 | 22.27 | 22.27 | 22.19 | 22.19 | 21.55 | 0.92% | 601 |
| Jan 10, 2025 | 22.00 | 22.37 | 21.97 | 21.98 | 21.36 | 2.24% | 5,070 |
| Jan 8, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.89 | - | - |
| Jan 7, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.89 | 4.09% | 200 |
| Jan 6, 2025 | 21.22 | 21.22 | 20.66 | 20.66 | 20.07 | -1.30% | 480 |
| Jan 3, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.33 | 7.32% | 250 |
| Jan 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 18.95 | - | - |
| Dec 31, 2024 | 20.09 | 20.09 | 18.91 | 19.50 | 18.95 | -0.20% | 23,521 |
| Dec 30, 2024 | 19.38 | 19.75 | 19.38 | 19.54 | 18.98 | 2.84% | 564 |
| Dec 27, 2024 | 19.12 | 19.12 | 19.00 | 19.00 | 18.46 | 1.66% | 875 |
| Dec 26, 2024 | 19.00 | 19.00 | 18.69 | 18.69 | 18.16 | -1.68% | 1,474 |