Aker BP ASA (QX) Historical Data - AKRBY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Aker BP ASA (QX) (AKRBY)
Aker BP ASA (QX) (AKRBY) Historical

Aker BP ASA (QX) (AKRBY)

10.37

-1.89

(-15.42%)

Closed November 23 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.22	2.16748768473	10.15	12.26	10.15	633	11.08628752	DR
4	-0.63	-5.72727272727	11	12.65	9.86	2216	10.80315034	DR
12	-2.87	-21.6767371601	13.24	13.24	9.75	2898	11.18444389	DR
26	-1.95	-15.8279220779	12.32	14.4	9.75	1945	11.36296608	DR
52	-3.81	-26.8688293371	14.18	14.4	9.75	2372	12.09309699	DR
156	-4.789	-31.5917936539	15.159	15.159	9.75	2352	12.31286274	DR
260	-4.789	-31.5917936539	15.159	15.159	9.75	2352	12.31286274	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732314000	10.37	-1.89	-15.42	10.37	10.37	10.37	159
1732227900	12.26	1.48	13.73	12.26	12.26	12.26	262
1732141440	10.78	0	0.00	10.78	10.78	10.78	0
1732055040	10.78	0	0.00	10.78	10.78	10.78	0
1731968640	10.78	0.88	8.89	10.15	10.78	10.15	1004
1731709560	9.9	0	0.00	9.9	9.9	9.9	0
1731623160	9.9	0	0.00	9.9	9.9	9.9	0
1731536760	9.9	-0.6	-5.71	10	10	9.86	860
1731450480	10.5	-1.75	-14.29	10.5	10.5	10.5	300
1731363600	12.25	0.9	7.93	11.3	12.27	11.3	1431
1731104400	11.35	1.04	10.09	10.4944	11.75	10.2	1993
1731018540	10.31	-0.84	-7.53	11.15	11.27	10.31	931
1730931960	11.15	0	0.00	11.15	11.15	11.15	0
1730845560	11.15	0	0.00	11.15	11.15	11.15	0
1730759160	11.15	0.57	5.39	10.7364	12.65	10.57	812
1730496180	10.58	0	0.00	10.58	10.58	10.58	0
1730409780	10.58	-1.81	-14.61	10.58	10.58	10.58	15898
1730323680	12.39	0	0.00	12.39	12.39	12.39	0
1730237280	12.39	0	0.00	12.39	12.39	12.39	0
1730150880	12.39	0.81	6.99	10.21	12.4	10.21	481
1729891500	11.58	1.06	10.06	11	11.58	11	400
1729805340	10.522	0	0.00	10.522	10.522	10.522	0
1729718940	10.522	0.11	1.03	10.522	10.522	10.522	501
1729632000	10.415	0	0.00	10.415	10.415	10.415	0
1729545600	10.415	0.17	1.71	10.415	10.415	10.415	425
1729286400	10.24	-0.01	-0.10	10.24	10.24	10.24	160
1729200000	10.25	-0.25	-2.38	10.815	10.815	10.25	777
1729114080	10.5	0	0.00	10.5	10.5	10.5	0
1729027680	10.5	0.18	1.74	10.5	10.5	10.5	144
1728941100	10.32	0	0.00	10.32	10.32	10.32	0
1728681900	10.32	-1.08	-9.47	10.32	10.32	10.32	264
1728595560	11.4	-0.4	-3.39	11.4	11.4	11.4	411
1728508800	11.8	0	0.00	11.8	11.8	11.8	0
1728422400	11.8	0	0.00	11.8	11.8	11.8	0
1728336000	11.8	0.64	5.75	13.222	13.222	11.8	692
1728077160	11.158	0	0.00	11.158	11.158	11.158	0
1727990760	11.158	1.06	10.48	11.158	11.158	11.158	328
1727904540	10.1	0	0.00	10.1	10.1	10.1	0
1727818140	10.1	-0.61	-5.70	10.89	11.45	10.1	3318
1727731380	10.71	-0.59	-5.22	10.71	10.71	10.71	180
1727472000	11.3	0.8	7.62	9.75	11.3	9.75	496
1727386200	10.5	-1.08	-9.33	10.5	10.5	10.5	275
1727299200	11.58	0	0.00	11.58	11.58	11.58	0
1727212800	11.58	0.68	6.24	11.58	11.58	11.58	356
1727126940	10.9	-0.05	-0.46	10.84	10.9	10.84	1000
1726867620	10.95	0	0.00	10.95	10.95	10.95	0
1726781220	10.95	0.04	0.33	10.95	10.95	10.95	1650
1726694820	10.914	0	0.00	10.914	10.914	10.914	0
1726608420	10.914	0	0.00	10.914	10.914	10.914	0
1726522020	10.914	0	0.00	10.914	10.914	10.914	0
1726262820	10.914	0	0.00	10.914	10.914	10.914	0
1726176420	10.914	0	0.00	10.914	10.914	10.914	0
1726090020	10.914	0	0.00	10.914	10.914	10.914	0
1726003620	10.914	0	0.00	10.914	10.914	10.914	0
1725917220	10.914	0	0.00	10.914	10.914	10.914	0
1725658020	10.914	-0.59	-5.10	10.914	10.914	10.914	634
1725571680	11.5	0	0.00	11.5	11.5	11.5	0
1725485280	11.5	0	0.00	11.5	11.5	11.5	0
1725398880	11.5	-0.65	-5.35	13.24	13.24	11.5	48062
1725053280	12.15	0	0.00	12.15	12.15	12.15	0
1724966880	12.15	0	0.00	12.15	12.15	12.15	0
1724880480	12.15	0	0.00	12.15	12.15	12.15	0
1724794080	12.15	0	0.00	12.15	12.15	12.15	0
1724707680	12.15	0	0.00	12.15	12.15	12.15	0
1724448480	12.15	-0.63	-4.93	12.15	12.15	12.15	188

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