Aker BP ASA (AKRBF)
OTCMKTS
· Delayed Price · Currency is USD
24.45
+0.13 (0.53%)
Jun 6, 2025, 4:00 PM EDT
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | - | 0.53% | - |
| 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 | - | - |
| Apr 22, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 20.96 | 0.54% | 500 |
| Apr 21, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 20.85 | 3.03% | 140 |
| Apr 17, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.23 | - | - |
| Apr 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.23 | 1.74% | 100 |
| Apr 15, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 19.89 | - | - |
| Apr 14, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 19.89 | - | - |
| Apr 11, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 19.89 | 3.78% | 2,000 |
| Apr 10, 2025 | 19.60 | 20.23 | 19.28 | 19.70 | 19.16 | 1.89% | 4,745 |
| Apr 9, 2025 | 18.95 | 19.35 | 18.95 | 19.33 | 18.81 | -3.45% | 14,563 |
| Apr 8, 2025 | 19.50 | 20.02 | 19.50 | 20.02 | 19.48 | 2.67% | 1,057 |
| Apr 7, 2025 | 19.06 | 20.66 | 18.92 | 19.50 | 18.97 | -6.97% | 28,043 |
| Apr 4, 2025 | 21.00 | 21.00 | 19.81 | 20.96 | 20.39 | -7.67% | 3,642 |
| Apr 3, 2025 | 22.77 | 22.77 | 21.93 | 22.70 | 22.09 | -4.10% | 10,914 |
| Apr 2, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.03 | -1.39% | 1,011 |
| Apr 1, 2025 | 23.79 | 24.00 | 23.79 | 24.00 | 23.36 | 1.07% | 1,185 |
| Mar 31, 2025 | 23.75 | 23.78 | 23.75 | 23.75 | 23.11 | 2.15% | 2,011 |
| Mar 28, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 22.62 | - | 2,400 |
| Mar 27, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 22.62 | - | - |