Aker BP ASA (AKRBF)
OTCMKTS
· Delayed Price · Currency is USD
23.40
-0.04 (-0.17%)
May 14, 2025, 4:00 PM EDT
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 26, 2025 | 23.41 | 23.41 | 23.25 | 23.25 | 22.62 | 1.09% | 2,400 |
| Mar 25, 2025 | 22.75 | 23.00 | 22.75 | 23.00 | 22.38 | 1.77% | 350 |
| Mar 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.99 | - | - |
| Mar 21, 2025 | 23.20 | 23.20 | 22.60 | 22.60 | 21.99 | -2.59% | 2,469 |
| Mar 20, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.57 | - | - |
| Mar 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.57 | 2.20% | 337 |
| Mar 18, 2025 | 22.31 | 22.70 | 22.00 | 22.70 | 22.09 | 2.98% | 39,685 |
| Mar 17, 2025 | 22.47 | 22.47 | 22.04 | 22.04 | 21.45 | 0.61% | 575 |
| Mar 14, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.32 | 0.37% | 500 |
| Mar 13, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.24 | 2.10% | 365 |
| Mar 12, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 20.80 | 0.25% | 300 |
| Mar 11, 2025 | 22.12 | 22.12 | 21.33 | 21.33 | 20.75 | -3.20% | 2,300 |
| Mar 10, 2025 | 21.35 | 22.09 | 21.35 | 22.03 | 21.44 | 2.23% | 912 |
| Mar 7, 2025 | 21.00 | 21.84 | 21.00 | 21.55 | 20.97 | 7.37% | 37,865 |
| Mar 6, 2025 | 20.17 | 20.17 | 20.07 | 20.07 | 19.53 | 0.75% | 1,250 |
| Mar 5, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.38 | - | - |