Aker BP ASA (AKRBF)
OTCMKTS · Delayed Price · Currency is USD
26.00
-0.75 (-2.80%)
Sep 29, 2025, 1:10 PM EDT
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.43 | 26.81 | 26.30 | 26.75 | 26.75 | 0.94% | 9,294 |
| Sep 25, 2025 | 26.53 | 26.53 | 26.21 | 26.50 | 26.50 | 2.12% | 4,426 |
| Sep 24, 2025 | 25.95 | 26.41 | 25.95 | 25.95 | 25.95 | 1.17% | 8,019 |
| Sep 23, 2025 | 26.00 | 26.00 | 25.48 | 25.65 | 25.65 | 1.06% | 1,847 |
| Sep 22, 2025 | 25.00 | 25.38 | 24.90 | 25.38 | 25.38 | 0.16% | 15,609 |
| Sep 19, 2025 | 25.50 | 25.50 | 25.00 | 25.34 | 25.34 | -1.84% | 60,331 |
| Sep 18, 2025 | 25.25 | 25.82 | 25.25 | 25.82 | 25.82 | 1.04% | 45,444 |
| Sep 17, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - | 40 |
| Sep 16, 2025 | 25.22 | 25.55 | 25.22 | 25.55 | 25.55 | 3.63% | 868 |
| Sep 15, 2025 | 25.13 | 25.13 | 24.66 | 24.66 | 24.66 | -1.38% | 1,182 |
| Sep 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 653 |
| Sep 11, 2025 | 25.03 | 25.16 | 25.00 | 25.00 | 25.00 | -0.42% | 2,784 |
| Sep 10, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.25% | 102 |
| Sep 9, 2025 | 24.45 | 25.04 | 24.45 | 25.04 | 25.04 | 2.34% | 1,652 |
| Sep 8, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.12% | 202 |
| Sep 5, 2025 | 24.50 | 24.75 | 24.47 | 24.50 | 24.50 | - | 3,534 |
| Sep 4, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | 1,909 |
| Sep 3, 2025 | 25.49 | 25.49 | 25.00 | 25.00 | 25.00 | - | 753 |
| Sep 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 20 |
| Aug 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 250 |
| Aug 28, 2025 | 24.41 | 25.00 | 24.41 | 25.00 | 25.00 | -0.99% | 611 |
| Aug 27, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 66 |
| Aug 26, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 31 |
| Aug 25, 2025 | 25.07 | 25.50 | 25.07 | 25.25 | 25.25 | 1.77% | 1,307 |
| Aug 22, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - | 594 |
| Aug 21, 2025 | 25.26 | 25.26 | 24.81 | 24.81 | 24.81 | 4.61% | 2,875 |
| Aug 20, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - | - |
| Aug 19, 2025 | 23.71 | 23.72 | 23.71 | 23.72 | 23.72 | -1.21% | 1,914 |
| Aug 18, 2025 | 24.18 | 24.18 | 24.00 | 24.01 | 24.01 | 0.04% | 1,637 |
| Aug 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 162 |
| Aug 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.68% | 830 |
| Aug 13, 2025 | 24.33 | 24.66 | 24.33 | 24.66 | 24.66 | 1.69% | 620 |
| Aug 12, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 2.03% | 600 |
| Aug 11, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - | 51 |
| Aug 8, 2025 | 23.70 | 23.77 | 23.70 | 23.77 | 23.77 | 0.24% | 420 |
| Aug 7, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - | 2,347 |
| Aug 6, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - | 846 |
| Aug 5, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - | 130 |
| Aug 4, 2025 | 24.00 | 24.00 | 23.71 | 23.71 | 23.71 | -1.82% | 501 |
| Aug 1, 2025 | 24.09 | 24.15 | 24.09 | 24.15 | 24.15 | -0.51% | 894 |
| 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 | - | - |