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

Aker BP ASA (OP: DETNF )

26.92 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 (%)
Apr 30, 2020 16.35 16.35 16.35 16.35 150 +2.32(+16.54%)
Apr 28, 2020 14.03 14.03 14.03 0 +0.00(+0.00%)
Apr 27, 2020 14.03 14.03 14.03 14.03 200 -0.57(-3.88%)
Apr 24, 2020 14.60 14.60 14.60 14.60 200 +2.18(+17.52%)
Apr 21, 2020 12.42 12.42 12.42 0 -0.26(-2.03%)
Apr 17, 2020 12.68 12.68 12.68 0 +0.00(+0.00%)
Apr 16, 2020 13.37 13.37 12.68 12.68 6,648 -0.44(-3.33%)
Apr 15, 2020 13.30 13.30 13.11 13.11 2,144 -2.11(-13.83%)
Apr 14, 2020 14.99 15.27 14.99 15.22 2,047 -1.19(-7.26%)
Apr 09, 2020 16.41 16.41 16.41 0 +1.52(+10.22%)
Apr 07, 2020 14.89 14.89 14.89 0 +0.00(+0.00%)
Apr 06, 2020 14.89 14.89 14.89 14.89 1,000 +0.21(+1.44%)
Apr 03, 2020 14.68 14.68 14.68 14.68 200 +1.30(+9.68%)
Apr 02, 2020 12.78 13.38 12.78 13.38 739 +1.09(+8.90%)
Apr 01, 2020 12.21 12.29 12.21 12.29 6,334 -0.50(-3.93%)
Mar 31, 2020 12.79 12.79 12.79 12.79 6,869 +1.29(+11.23%)
Mar 30, 2020 11.50 11.50 11.50 11.50 180 +0.20(+1.81%)
Mar 27, 2020 11.22 11.30 11.18 11.30 26,300 -0.04(-0.38%)
Mar 26, 2020 11.34 11.34 11.34 28 +0.00(+0.00%)
Mar 25, 2020 11.32 11.34 10.99 11.34 26,280 +3.20(+39.25%)
Mar 23, 2020 8.143 8.143 8.143 0 -0.06(-0.70%)
Mar 20, 2020 8.200 8.200 8.200 50 +0.00(+0.00%)
Mar 19, 2020 8.200 8.200 8.200 8.200 100 -0.15(-1.80%)
Mar 18, 2020 8.350 8.350 8.350 8.350 200 -1.17(-12.28%)
Mar 17, 2020 9.250 9.519 9.250 9.519 3,096 -1.30(-12.02%)
Mar 13, 2020 10.82 10.82 10.82 0 -0.16(-1.46%)
Mar 12, 2020 10.98 10.98 10.98 10.98 100 -4.69(-29.93%)
Mar 09, 2020 15.67 15.67 15.67 0 -8.38(-34.84%)
Mar 05, 2020 24.05 24.05 24.05 0 -1.34(-5.28%)
Mar 03, 2020 25.39 25.39 25.39 0 +1.78(+7.54%)
Feb 27, 2020 23.61 23.61 23.61 0 -1.24(-4.99%)
Feb 26, 2020 24.85 24.85 24.85 24.85 242 -2.80(-10.13%)
Feb 20, 2020 27.65 27.65 27.65 0 -0.34(-1.21%)
Feb 13, 2020 27.99 27.99 27.99 0 -0.91(-3.15%)
Jan 30, 2020 28.90 28.90 28.90 0 -3.59(-11.05%)
Jan 09, 2020 32.49 32.49 32.49 0 -1.01(-3.01%)
Jan 03, 2020 33.50 33.50 33.50 0 +3.84(+12.95%)
Dec 13, 2019 29.66 29.66 29.66 0 +0.97(+3.38%)
Dec 11, 2019 28.69 28.69 28.69 0 -0.31(-1.07%)
Nov 27, 2019 29.00 29.00 29.00 0 +0.00(+0.00%)
Nov 25, 2019 29.00 29.00 29.00 0 +0.40(+1.40%)
Nov 18, 2019 28.60 28.60 28.60 0 +0.00(+0.00%)
Nov 12, 2019 28.60 28.60 28.60 0 +0.00(+0.00%)
Nov 01, 2019 28.60 28.60 28.60 0 +0.00(+0.00%)
Oct 28, 2019 28.60 28.60 28.60 0 +0.43(+1.53%)
Oct 25, 2019 28.32 28.37 28.17 28.17 1,100 +0.47(+1.70%)
Oct 24, 2019 27.70 27.70 27.70 54 +0.00(+0.00%)
Oct 23, 2019 27.70 27.70 27.70 27.70 200 +1.17(+4.41%)
Oct 10, 2019 26.53 26.53 26.53 0 +0.00(+0.00%)
Oct 08, 2019 26.53 26.53 26.53 0 -1.06(-3.84%)
Oct 04, 2019 27.59 27.59 27.59 0 +0.00(+0.00%)
Sep 23, 2019 27.59 27.59 27.59 0 +0.00(+0.00%)
Sep 19, 2019 27.59 27.59 27.59 0 +0.00(+0.00%)
Sep 05, 2019 27.59 27.59 27.59 0 +1.66(+6.40%)
Aug 23, 2019 25.93 25.93 25.93 0 +0.00(+0.00%)
Aug 19, 2019 25.93 25.93 25.93 0 +1.75(+7.24%)
Aug 15, 2019 24.18 24.18 24.18 0 -1.48(-5.77%)
Aug 12, 2019 25.66 25.66 25.66 0 +0.00(+0.00%)
Aug 02, 2019 25.66 25.66 25.66 0 -2.57(-9.10%)
Aug 01, 2019 28.23 28.23 28.23 28.23 400 -1.77(-5.90%)
Jul 26, 2019 30.00 30.00 30.00 0 +0.00(+0.00%)
Jul 25, 2019 30.00 30.00 30.00 30.00 200 -1.80(-5.66%)
Jul 12, 2019 31.80 31.80 31.80 0 +5.40(+20.45%)
Jul 08, 2019 26.40 26.40 26.40 0 +0.00(+0.00%)
Jun 17, 2019 26.40 26.40 26.40 0 +0.06(+0.23%)
Jun 12, 2019 26.34 26.34 26.34 0 -3.13(-10.62%)
Jun 03, 2019 29.47 29.47 29.47 0 +0.00(+0.00%)
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.