P/F Bakkafrost (BKFKF)
OTCMKTS · Delayed Price · Currency is USD
48.02
+1.22 (2.60%)
At close: Feb 5, 2026
P/F Bakkafrost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 2.60% | 113 |
| Feb 2, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -3.94% | 1,025 |
| Jan 29, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 9.48% | 102 |
| Jan 27, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.11% | 126 |
| Jan 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -8.83% | 150 |
| Jan 16, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.76% | 100 |
| Jan 13, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -4.35% | 100 |
| Jan 5, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.44% | 400 |
| Dec 23, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 5.51% | 100 |
| Dec 16, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1.93% | 115 |
| Dec 15, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 10.84% | 430 |
| Nov 26, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | -3.71% | 100 |
| Nov 19, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 104 |
| Nov 18, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -7.14% | 100 |
| Nov 11, 2025 | 48.80 | 49.25 | 48.80 | 49.00 | 49.00 | 8.45% | 2,314 |
| Oct 31, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -3.87% | 150 |
| Oct 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.82% | 100 |
| Oct 29, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 2.24% | 250 |
| Oct 21, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.19% | 133 |
| Oct 7, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 2.42% | 140 |
| Oct 2, 2025 | 44.40 | 45.34 | 44.40 | 45.34 | 45.34 | -6.10% | 700 |
| Sep 15, 2025 | 48.60 | 48.60 | 48.29 | 48.29 | 48.29 | 18.36% | 545 |
| Sep 5, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -4.23% | 241 |
| Sep 2, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.34% | 110 |
| Aug 29, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 3.86% | 100 |
| Aug 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.41% | 220 |
| Aug 25, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.34% | 190 |
| Aug 11, 2025 | 42.26 | 43.62 | 42.26 | 43.62 | 43.62 | 0.42% | 450 |