Aker BP ASA (AKRBY)
OTCMKTS
· Delayed Price · Currency is USD
11.25
-0.45 (-3.85%)
May 22, 2025, 4:00 PM EDT
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -3.85% | 780 |
| May 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.10% | 1,101 |
| May 20, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 446 |
| May 19, 2025 | 11.68 | 12.20 | 11.60 | 12.20 | 12.20 | -4.13% | 4,906 |
| May 16, 2025 | 12.50 | 12.73 | 12.50 | 12.73 | 12.40 | -4.47% | 1,310 |
| May 15, 2025 | 11.80 | 13.32 | 11.80 | 13.32 | 12.98 | 7.85% | 661 |
| May 14, 2025 | 12.35 | 12.45 | 12.35 | 12.35 | 12.04 | -5.90% | 5,246 |
| May 13, 2025 | 12.49 | 13.13 | 11.80 | 13.13 | 12.79 | 23.82% | 796 |
| May 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.33 | - | 98 |
| May 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.33 | - | - |
| May 8, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.33 | - | 162 |
| May 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.33 | - | 149 |
| May 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.33 | - | 99 |
| May 5, 2025 | 10.35 | 10.60 | 10.23 | 10.60 | 10.33 | -2.75% | 1,508 |
| May 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.63 | - | - |
| May 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.63 | - | 80 |
| Apr 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.63 | 0.18% | 717 |
| Apr 29, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.61 | 0.74% | 300 |
| Apr 28, 2025 | 10.75 | 10.80 | 10.75 | 10.80 | 10.53 | 1.41% | 573 |
| Apr 25, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.38 | 0.42% | 100 |
| Apr 24, 2025 | 10.35 | 10.61 | 10.35 | 10.61 | 10.34 | 0.90% | 699 |
| Apr 23, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.24 | 0.10% | 439 |
| Apr 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.24 | - | - |
| Apr 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.24 | - | - |
| Apr 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.24 | - | 68 |
| Apr 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.24 | - | 551 |
| Apr 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.24 | -0.47% | 1,258 |
| Apr 14, 2025 | 11.00 | 11.00 | 10.55 | 10.55 | 10.28 | 6.73% | 1,966 |
| Apr 11, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.64 | - | 279 |
| Apr 10, 2025 | 10.04 | 10.04 | 9.89 | 9.89 | 9.64 | -0.45% | 1,231 |
| Apr 9, 2025 | 9.65 | 9.98 | 9.35 | 9.93 | 9.68 | 0.05% | 2,997 |
| Apr 8, 2025 | 10.75 | 10.75 | 9.93 | 9.93 | 9.67 | -4.20% | 759 |
| Apr 7, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.10 | -17.12% | 312 |
| Apr 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.18 | 4.17% | 151 |
| Apr 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - | - |
| Apr 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - | 129 |
| Apr 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - | - |
| Mar 31, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - | 500 |
| Mar 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - | - |
| Mar 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - | 42 |
| Mar 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | 2.04% | 200 |
| Mar 25, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.46 | 3.52% | 428 |
| Mar 24, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.07 | -2.07% | 100 |
| Mar 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | - | 50 |
| Mar 20, 2025 | 11.48 | 11.60 | 11.48 | 11.60 | 11.31 | 1.05% | 200 |
| Mar 19, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.19 | - | 24 |
| Mar 18, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.19 | 3.05% | 560 |
| Mar 17, 2025 | 10.98 | 11.14 | 10.98 | 11.14 | 10.86 | 2.20% | 1,174 |
| Mar 14, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.63 | 0.93% | 3,313 |
| Mar 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.53 | 3.35% | 164 |