Aker BP ASA (AKRBY)
OTCMKTS
· Delayed Price · Currency is USD
10.50
0.00 (0.00%)
Apr 22, 2025, 9:30 AM EDT
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Apr 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Apr 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 68 |
| Apr 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 551 |
| Apr 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | 1,258 |
| Apr 14, 2025 | 11.00 | 11.00 | 10.55 | 10.55 | 10.55 | 6.73% | 1,966 |
| Apr 11, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 279 |
| Apr 10, 2025 | 10.04 | 10.04 | 9.89 | 9.89 | 9.89 | -0.45% | 1,231 |
| Apr 9, 2025 | 9.65 | 9.98 | 9.35 | 9.93 | 9.93 | 0.05% | 2,997 |
| Apr 8, 2025 | 10.75 | 10.75 | 9.93 | 9.93 | 9.93 | -4.20% | 759 |
| Apr 7, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -17.12% | 312 |
| Apr 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 151 |
| Apr 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 129 |
| Apr 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 31, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 500 |
| Mar 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 42 |
| Mar 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.04% | 200 |
| Mar 25, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 3.52% | 428 |
| Mar 24, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -2.07% | 100 |
| Mar 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 50 |
| Mar 20, 2025 | 11.48 | 11.60 | 11.48 | 11.60 | 11.60 | 1.05% | 200 |
| Mar 19, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 24 |
| Mar 18, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 3.05% | 560 |
| Mar 17, 2025 | 10.98 | 11.14 | 10.98 | 11.14 | 11.14 | 2.20% | 1,174 |
| Mar 14, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 3,313 |
| Mar 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.35% | 164 |
| Mar 12, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 72 |
| Mar 11, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -3.78% | 2,020 |
| Mar 10, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 55 |
| Mar 7, 2025 | 10.50 | 10.86 | 10.50 | 10.86 | 10.86 | 1.50% | 1,920 |
| Mar 6, 2025 | 11.05 | 11.25 | 10.68 | 10.70 | 10.70 | 7.00% | 4,057 |
| Mar 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.31% | 662 |
| Mar 4, 2025 | 10.18 | 10.18 | 9.68 | 9.68 | 9.68 | -12.40% | 735 |
| Mar 3, 2025 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 0.45% | 1,316 |
| Feb 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.28% | 576 |
| Feb 27, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.45 | -3.02% | 361 |
| Feb 26, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 10.78 | 0.82% | 485 |
| Feb 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.69 | -1.35% | 100 |
| Feb 24, 2025 | 11.21 | 11.21 | 11.00 | 11.15 | 10.84 | -0.71% | 3,000 |
| Feb 21, 2025 | 11.00 | 11.24 | 11.00 | 11.23 | 10.92 | 1.72% | 530 |
| Feb 20, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.73 | - | - |
| Feb 19, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.73 | - | - |
| Feb 18, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.73 | -2.08% | 1,184 |
| Feb 14, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 10.96 | - | - |
| Feb 13, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 10.96 | - | 247 |
| Feb 12, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 10.96 | -1.10% | 2,946 |
| Feb 11, 2025 | 11.47 | 11.47 | 11.40 | 11.40 | 11.08 | 1.42% | 665 |
| Feb 10, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 10.93 | 1.17% | 488 |