Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Aker BP Asa (QX) (AKRBF)
Aker BP Asa (QX) (AKRBF) Historical

AKRBF Aker BP Asa (QX)

25.10

0.40 (1.62%)

Jun 28 2024 - Closed

Delayed by 15 minutes

AKRBF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	25.10	0.40	1.62%	25.10	25.10	25.10	200
Jun 27 2024	24.70	0.00	0.00%	24.70	24.70	24.70	0
Jun 26 2024	24.70	0.00	0.00%	24.70	24.70	24.70	0
Jun 25 2024	24.70	-0.41	-1.62%	25.5602	25.5602	24.70	975
Jun 24 2024	25.106	0.11	0.42%	25.3675	25.371	25.106	324
Jun 21 2024	25.00	-0.35	-1.38%	25.609	25.609	25.00	1,469
Jun 20 2024	25.35	0.67	2.71%	25.69	25.69	25.0064	4,058
Jun 18 2024	24.6815	0.47	1.95%	24.25	24.6815	24.25	401
Jun 17 2024	24.21	0.02	0.08%	24.27	24.27	23.875	3,550
Jun 14 2024	24.19	-0.06	-0.23%	24.25	24.25	24.00	8,030
Jun 13 2024	24.245	-0.53	-2.14%	24.60	24.60	24.10	2,560
Jun 12 2024	24.775	0.00	0.00%	24.775	24.775	24.775	0
Jun 11 2024	24.775	0.02	0.10%	24.50	24.775	24.25	560
Jun 10 2024	24.75	0.22	0.88%	24.536	24.75	24.536	200
Jun 07 2024	24.535	0.04	0.15%	24.535	24.535	24.535	800
Jun 06 2024	24.4985	0.11	0.47%	24.38	24.4985	24.38	325
Jun 05 2024	24.385	-0.43	-1.73%	24.26	24.46	24.26	760
Jun 04 2024	24.8145	-0.96	-3.71%	24.5162	24.8145	24.5162	1,278
Jun 03 2024	25.77	0.60	2.38%	26.22	26.22	25.21	968
May 31 2024	25.17	0.00	0.00%	25.17	25.17	25.17	0
May 30 2024	25.17	0.17	0.68%	25.40	25.40	25.15	1,480
May 29 2024	25.00	0.77	3.18%	25.00	25.00	25.00	120
May 28 2024	24.2301	0.00	0.00%	24.2301	24.2301	24.2301	0
May 24 2024	24.2301	-0.27	-1.10%	25.2207	25.2207	24.2301	500
May 23 2024	24.50	0.00	0.00%	24.50	24.50	24.50	0
May 22 2024	24.50	-1.04	-4.06%	24.336	24.60	24.336	5,355
May 21 2024	25.5357	0.00	0.00%	25.5357	25.5357	25.5357	0
May 20 2024	25.5357	0.77	3.11%	24.865	25.5361	24.85	748
May 17 2024	24.765	-0.24	-0.94%	24.765	24.765	24.765	120
May 16 2024	25.00	0.18	0.73%	25.1534	25.1534	25.00	600
May 15 2024	24.82	-0.43	-1.70%	25.25	25.25	24.82	1,320
May 14 2024	25.25	-0.12	-0.48%	25.35	25.35	25.25	520
May 13 2024	25.3707	-0.57	-2.21%	25.87	25.87	25.3707	17,240
May 10 2024	25.9445	0.25	0.98%	25.9445	25.9445	25.65	1,460
May 09 2024	25.693	0.90	3.62%	25.70	25.70	25.00	7,054
May 08 2024	24.795	-0.31	-1.22%	24.76	24.799	24.76	1,814
May 07 2024	25.10	0.01	0.04%	24.95	25.10	24.95	304
May 06 2024	25.0909	0.49	2.00%	25.0909	25.0909	25.0909	1,471
May 03 2024	24.60	0.40	1.65%	24.60	24.60	24.60	5,099
May 02 2024	24.20	-0.53	-2.12%	24.15	24.20	24.15	424
May 01 2024	24.725	-0.39	-1.53%	24.15	24.725	24.15	247
Apr 30 2024	25.11	-0.76	-2.94%	24.72	25.11	24.395	1,202
Apr 29 2024	25.87	0.98	3.94%	25.87	25.87	25.87	2,245
Apr 26 2024	24.89	0.00	0.00%	24.89	24.89	24.89	0
Apr 25 2024	24.89	0.00	0.00%	24.89	24.89	24.89	0
Apr 24 2024	24.89	0.00	0.00%	24.89	24.89	24.89	0
Apr 23 2024	24.89	-1.01	-3.90%	24.89	24.89	24.89	540
Apr 22 2024	25.90	0.29	1.13%	25.90	25.90	25.90	175
Apr 19 2024	25.61	0.20	0.77%	25.50	25.6998	25.50	2,160
Apr 18 2024	25.4148	-1.04	-3.91%	26.00	26.00	25.4148	1,487
Apr 17 2024	26.45	-0.60	-2.22%	26.45	26.45	26.45	111
Apr 16 2024	27.05	0.00	0.00%	27.05	27.05	27.05	0
Apr 15 2024	27.05	-0.50	-1.81%	27.00	27.05	26.64	2,848
Apr 12 2024	27.55	0.61	2.26%	27.55	27.55	27.55	502
Apr 11 2024	26.94	0.35	1.32%	27.09	27.09	26.94	275
Apr 10 2024	26.59	0.39	1.49%	26.99	26.99	26.59	300
Apr 09 2024	26.20	0.00	0.00%	26.20	26.20	26.20	0
Apr 08 2024	26.20	0.00	0.00%	26.20	26.20	26.20	0
Apr 05 2024	26.20	0.00	0.00%	26.20	26.20	26.20	200
Apr 04 2024	26.20	-0.30	-1.13%	26.70	26.70	26.20	1,496
Apr 03 2024	26.50	0.99	3.86%	26.4499	26.50	26.4499	1,331
Apr 02 2024	25.514	0.00	0.00%	25.514	25.514	25.514	0
Apr 01 2024	25.514	1.46	6.09%	25.514	25.514	25.514	122

Aker BP Asa (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions