Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aker BP ASA (OP: DETNF )

N/A UNCHANGED
Last Price Updated: 1:41 PM EST, Feb 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 31.33 31.33 31.33 31.33 204 -2.22(-6.62%)
Oct 27, 2022 33.55 5,605 +2.55(+8.23%)
Oct 26, 2022 31.00 31.00 31.00 31.00 1,728 +0.05(+0.16%)
Oct 25, 2022 30.91 30.95 30.91 30.95 554 +0.20(+0.65%)
Oct 24, 2022 30.75 30.75 30.75 30.75 253 +1.82(+6.31%)
Oct 19, 2022 28.93 0 -0.77(-2.61%)
Oct 17, 2022 29.70 0 -0.58(-1.92%)
Oct 13, 2022 30.28 0 +1.28(+4.41%)
Oct 12, 2022 29.10 29.12 29.00 29.00 2,400 +1.00(+3.57%)
Oct 11, 2022 28.00 28.05 28.00 28.00 2,500 -4.00(-12.50%)
Oct 10, 2022 32.10 32.10 32.00 32.00 2,435 +0.55(+1.75%)
Oct 06, 2022 31.45 0 -0.35(-1.10%)
Oct 04, 2022 31.80 9 +1.80(+6.00%)
Sep 29, 2022 30.00 0 +2.15(+7.72%)
Sep 23, 2022 27.85 16 -4.29(-13.34%)
Sep 22, 2022 32.14 32.14 32.14 32.14 21,535 -0.47(-1.45%)
Sep 21, 2022 32.61 32.61 32.61 32.61 200 -0.97(-2.87%)
Sep 16, 2022 33.58 0 +1.08(+3.31%)
Sep 15, 2022 32.55 32.75 32.12 32.50 3,600 -2.46(-7.04%)
Sep 14, 2022 35.00 35.02 34.96 34.96 511 -0.19(-0.54%)
Sep 13, 2022 35.30 35.30 35.15 35.15 3,057 -0.75(-2.09%)
Sep 12, 2022 35.90 35.90 35.90 35.90 1,130 +0.19(+0.53%)
Sep 09, 2022 35.90 35.90 35.71 35.71 3,105 +2.93(+8.94%)
Sep 07, 2022 32.78 0 -1.62(-4.71%)
Sep 06, 2022 34.40 34.40 34.40 34.40 260 +1.00(+2.99%)
Sep 01, 2022 33.40 103 -1.66(-4.75%)
Aug 31, 2022 35.50 35.50 35.06 35.06 342 -2.53(-6.72%)
Aug 30, 2022 35.34 37.59 35.30 37.59 1,517 +0.24(+0.64%)
Aug 26, 2022 37.35 0 -1.75(-4.48%)
Aug 25, 2022 39.10 39.10 39.10 39.10 2,060 +2.05(+5.53%)
Aug 23, 2022 37.05 13,000 +1.85(+5.26%)
Aug 22, 2022 34.85 35.20 34.81 35.20 383 +0.08(+0.23%)
Aug 18, 2022 35.12 0 +0.60(+1.72%)
Aug 10, 2022 34.52 0 +0.23(+0.66%)
Aug 09, 2022 34.30 34.30 34.30 34.30 100 +2.00(+6.19%)
Aug 05, 2022 32.30 0 -1.05(-3.15%)
Aug 03, 2022 33.35 50 -0.71(-2.08%)
Jul 28, 2022 34.06 0 +0.96(+2.90%)
Jul 25, 2022 33.10 0 -0.55(-1.63%)
Jul 11, 2022 33.65 57 +0.88(+2.69%)
Jul 08, 2022 32.77 32.77 32.77 32.77 1,118 +0.19(+0.58%)
Jul 07, 2022 32.58 32.58 32.58 32.58 200 -2.36(-6.75%)
Jul 01, 2022 34.94 35 -2.95(-7.79%)
Jun 29, 2022 37.89 0 +4.06(+12.00%)
Jun 23, 2022 33.83 0 -6.79(-16.72%)
Jun 15, 2022 40.62 0 -1.03(-2.47%)
Jun 14, 2022 41.65 41.65 41.65 41.65 100 +1.97(+4.96%)
May 24, 2022 39.68 0 +3.66(+10.16%)
May 12, 2022 36.02 0 +1.05(+3.00%)
May 11, 2022 36.05 36.54 34.97 34.97 400 -0.58(-1.63%)
May 09, 2022 35.55 0 -1.35(-3.65%)
May 03, 2022 36.90 0 +0.75(+2.06%)
Apr 25, 2022 36.15 74 -4.54(-11.16%)
Apr 21, 2022 40.69 0 +0.99(+2.49%)
Apr 12, 2022 39.70 30 +1.80(+4.75%)
Apr 05, 2022 37.90 0 +3.00(+8.60%)
Mar 21, 2022 34.90 0 +1.65(+4.96%)
Mar 18, 2022 33.25 33.25 33.25 33.25 1,000 +2.60(+8.48%)
Mar 15, 2022 30.65 0 -2.18(-6.64%)
Mar 14, 2022 32.82 32.83 31.50 32.83 2,761 -0.32(-0.97%)
Mar 11, 2022 33.15 33.15 33.15 33.15 1,001 -0.61(-1.79%)
Mar 09, 2022 33.76 0 -2.50(-6.90%)
Mar 08, 2022 36.50 36.50 36.26 36.26 317 +0.48(+1.36%)
Mar 07, 2022 35.77 35.77 35.77 35.77 200 +0.00(+0.00%)
Mar 04, 2022 35.77 35.77 35.77 35.77 100 +2.51(+7.55%)
Mar 03, 2022 33.26 33.67 33.26 33.26 200 +3.02(+9.99%)
Feb 28, 2022 30.24 10 -0.02(-0.06%)
Feb 22, 2022 30.26 0 +0.38(+1.26%)
Feb 16, 2022 29.88 0 -0.02(-0.07%)
Feb 15, 2022 29.90 29.90 29.25 29.90 3,500 -1.05(-3.39%)
Feb 14, 2022 30.95 30.95 30.95 30.95 3,000 +0.00(+0.00%)
Feb 10, 2022 30.95 30 -2.30(-6.92%)
Feb 09, 2022 33.21 33.25 33.21 33.25 500 +0.12(+0.38%)
Feb 08, 2022 32.75 33.12 32.50 33.12 2,620 -0.70(-2.07%)
Feb 07, 2022 33.83 33.83 33.83 33.83 147 -0.10(-0.29%)
Feb 02, 2022 33.92 33.92 33.92 33.92 360 +1.12(+3.43%)
Feb 01, 2022 32.60 32.80 32.60 32.80 316 -2.20(-6.29%)
Jan 28, 2022 35.00 0 +0.01(+0.02%)
Jan 27, 2022 34.99 34.99 34.99 34.99 150 +0.39(+1.13%)
Jan 26, 2022 34.60 34.60 34.60 34.60 100 +0.94(+2.78%)
Jan 21, 2022 33.66 0 -1.44(-4.09%)
Jan 18, 2022 35.10 0 +0.87(+2.54%)
Jan 14, 2022 34.23 0 +2.48(+7.81%)
Jan 10, 2022 31.75 0 -0.50(-1.55%)
Jan 07, 2022 32.25 32.25 32.25 32.25 2,070 +0.05(+0.16%)
Jan 06, 2022 32.10 32.20 32.10 32.20 1,100 +0.15(+0.47%)
Jan 05, 2022 32.05 32.05 32.05 32.05 685 +0.61(+1.94%)
Jan 04, 2022 31.50 31.69 31.40 31.44 2,750 -0.31(-0.98%)
Jan 03, 2022 31.75 31.75 31.75 31.75 1,000 +0.04(+0.13%)
Dec 27, 2021 31.71 31.71 31.71 0 -0.17(-0.54%)
Dec 23, 2021 31.84 31.88 31.84 31.88 2,010 -1.36(-4.09%)
Dec 22, 2021 33.23 33.24 33.23 33.24 238 -1.16(-3.37%)
Dec 21, 2021 34.40 34.40 34.40 34.40 113 -1.38(-3.84%)
Dec 08, 2021 35.77 35.77 35.77 0 +0.77(+2.19%)
Dec 07, 2021 34.95 35.01 34.95 35.01 515 +0.85(+2.49%)
Dec 06, 2021 34.16 34.16 34.16 34.16 147 +0.98(+2.95%)
Dec 03, 2021 33.18 33.18 33.18 33.18 100 +1.17(+3.66%)
Dec 02, 2021 31.55 32.01 31.55 32.01 753 -1.45(-4.33%)
Nov 24, 2021 33.46 33.46 33.46 0 +0.00(+0.01%)
Nov 23, 2021 33.46 33.46 33.46 33.46 100 +0.44(+1.32%)
Nov 22, 2021 33.02 33.02 33.02 33.02 100 -0.48(-1.43%)
Nov 18, 2021 33.50 33.50 33.50 0 -6.18(-15.57%)
Nov 10, 2021 39.68 39.68 39.68 0 -1.56(-3.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.