Free Trial

Aker BP ASA (AKRBF) Stock Chart & Stock Price History

→ “Dollar Will Be Worth NOTHING” -Musk (From Crypto 101 Media) (Ad)
Free AKRBF Stock Alerts
$25.00
+0.18 (+0.73%)
(As of 09:01 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlinesShort Interest

Aker BP ASA Stock Price Performance

5 Day
Performance
-3.64%
1 Month
Performance
-7.58%
3 Month
Performance
-0.91%
6 Month
Performance
-13.64%
Year-To-Date
Performance
-14.41%
1 Year
Performance
N/A
Receive AKRBF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aker BP ASA and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

AKRBF Stock Chart for Thursday, May, 16, 2024

AKRBF Chart by TradingView

Aker BP ASA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$24.82$24.82$25.25$24.821,320 shs$0.00
05/16/2024$24.82$25.00
+0.73%		$25.15$25.00600 shs$0.00
05/15/2024$25.25$24.82
-1.70%		$25.25$24.821,300 shs$0.00
05/15/2024$25.25$25.25$25.35$25.25520 shs$0.00
05/14/2024$25.37$25.25
-0.48%		$25.35$25.25500 shs$0.00
05/14/2024$25.37$25.37
+0.00%		$25.87$25.3717,240 shs$0.00
05/13/2024$25.94$25.37
-2.21%		$25.87$25.3717,240 shs$0.00
05/13/2024$25.94$25.37
-2.21%		$25.87$25.3717,200 shs$0.00
05/10/2024$25.69$25.94
+0.98%		$25.94$25.731,460 shs$0.00
05/10/2024$25.69$25.94
+0.98%		$25.94$25.731,400 shs$0.00
05/09/2024$24.80$25.69
+3.62%		$25.70$25.007,054 shs$0.00
05/09/2024$24.80$25.69
+3.62%		$25.70$25.007,000 shs$0.00
05/08/2024$25.09$24.80
-1.18%		$24.80$24.761,800 shs$0.00
05/08/2024$25.09$25.10
+0.04%		$25.10$24.95304 shs$0.00
05/07/2024$25.09$25.09$25.09$25.091,471 shs$0.00
05/07/2024$25.09$25.10
+0.04%		$25.10$24.95300 shs$0.00
05/06/2024$24.60$25.09
+2.00%		$25.09$25.091,471 shs$0.00
05/06/2024$24.60$25.09
+2.00%		$25.09$25.091,400 shs$0.00
05/03/2024$24.20$24.20$24.20$24.15424 shs$0.00
05/03/2024$24.20$24.60
+1.65%		$24.60$24.605,000 shs$0.00
05/02/2024$24.73$24.20
-2.12%		$24.20$24.15400 shs$0.00
05/02/2024$24.73$24.73$24.73$24.15247 shs$0.00
05/01/2024$25.11$24.73
-1.53%		$24.73$24.15247 shs$0.00
05/01/2024$25.11$24.73
-1.53%		$24.73$24.15200 shs$0.00
04/30/2024$24.89$25.11
+0.88%		$25.11$24.401,200 shs$0.00
04/30/2024$24.89$25.87
+3.94%		$25.87$25.872,245 shs$0.00
04/29/2024$24.89$25.87
+3.94%		$25.87$25.872,200 shs$0.00
04/26/2024$24.89$24.89$24.89$24.8950 shs$0.00
04/26/2024$24.89$24.89$24.89$24.8950 shs$0.00
04/25/2024$24.89$24.89$24.89$24.895,478 shs$0.00
04/25/2024$24.89$24.89$24.89$24.8950 shs$0.00
04/24/2024$24.89$24.89$24.89$24.89540 shs$0.00
04/24/2024$24.89$24.89$24.89$24.89500 shs$0.00
04/23/2024$25.61$24.89
-2.81%		$24.89$24.89500 shs$0.00
04/23/2024$25.61$25.90
+1.13%		$25.90$25.90175 shs$0.00
04/22/2024$25.61$25.61$25.70$25.502,160 shs$0.00
04/22/2024$25.61$25.90
+1.13%		$25.90$25.90100 shs$0.00
04/19/2024$25.41$25.61
+0.77%		$25.70$25.502,160 shs$0.00
04/19/2024$25.41$25.61
+0.77%		$25.70$25.502,100 shs$0.00
04/18/2024$26.45$25.41
-3.91%		$26.00$25.411,400 shs$0.00
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
04/18/2024$26.45$26.45$26.45$26.45111 shs$0.00
04/17/2024$27.05$26.45
-2.22%		$26.45$26.45100 shs$0.00
04/17/2024$27.05$27.05$27.05$27.0574 shs$0.00
04/16/2024$27.05$27.05$27.05$26.642,848 shs$0.00
04/16/2024$27.05$27.05$27.05$26.642,800 shs$0.00
04/15/2024$27.55$27.05
-1.81%		$27.05$26.642,848 shs$0.00
04/15/2024$27.55$27.05
-1.81%		$27.05$26.642,800 shs$0.00
04/12/2024$26.59$26.94
+1.32%		$27.09$26.94275 shs$0.00
04/12/2024$26.59$27.55
+3.61%		$27.55$27.55500 shs$0.00
04/11/2024$26.20$26.59
+1.49%		$26.99$26.59300 shs$0.00
04/11/2024$26.20$26.94
+2.82%		$27.09$26.94200 shs$0.00
04/10/2024$26.20$26.20$26.20$26.20200 shs$0.00
04/10/2024$26.20$26.59
+1.49%		$26.99$26.59300 shs$0.00
04/08/2024$26.20$26.20$26.20$26.201,496 shs$0.00
04/08/2024$26.20$26.20$26.20$26.20200 shs$0.00
04/05/2024$26.20$26.20$26.20$26.20200 shs$0.00
04/05/2024$26.20$26.50
+1.15%		$26.70$26.201,331 shs$0.00
04/04/2024$25.51$26.20
+2.70%		$26.70$26.201,400 shs$0.00
04/04/2024$25.51$26.50
+3.88%		$26.50$26.451,331 shs$0.00
04/03/2024$25.51$26.50
+3.86%		$26.50$26.451,300 shs$0.00
04/02/2024$25.51$25.51$25.51$25.51122 shs$0.00
04/02/2024$25.51$25.51$25.51$25.51100 shs$0.00
04/01/2024$24.05$25.51
+6.09%		$25.51$25.51122 shs$0.00
04/01/2024$24.05$25.51
+6.09%		$25.51$25.51100 shs$0.00
03/29/2024$24.05$24.05$24.05$24.05304 shs$0.00
03/29/2024$24.05$24.05$24.05$24.05300 shs$0.00
03/28/2024$25.00$24.05
-3.80%		$24.05$24.05300 shs$0.00
03/28/2024$25.00$25.00$25.35$25.00299 shs$0.00
03/27/2024$25.80$25.00
-3.10%		$25.35$25.00299 shs$0.00
03/27/2024$25.80$25.00
-3.10%		$25.35$25.00200 shs$0.00
03/26/2024$25.74$25.80
+0.23%		$25.80$25.80100 shs$0.00
03/26/2024$25.74$25.80
+0.23%		$25.80$25.80100 shs$0.00
03/25/2024$25.42$25.74
+1.28%		$25.74$25.421,600 shs$0.00
03/25/2024$25.42$25.74
+1.28%		$25.74$25.421,600 shs$0.00
03/22/2024$25.42$25.42$25.53$25.42880 shs$0.00
03/22/2024$25.42$25.42$25.53$25.42800 shs$0.00
03/21/2024$25.45$25.42
-0.14%		$25.53$25.42880 shs$0.00
03/21/2024$25.45$25.42
-0.14%		$25.53$25.42800 shs$0.00
03/20/2024$25.45$25.45$25.45$25.40400 shs$0.00
03/20/2024$25.45$25.45$25.45$25.45100 shs$0.00
03/19/2024$25.46$25.45
-0.04%		$25.45$25.40400 shs$0.00
03/19/2024$25.46$25.46$25.46$25.40463 shs$0.00
03/18/2024$25.20$25.46
+1.03%		$25.46$25.40463 shs$0.00
03/18/2024$25.20$25.46
+1.03%		$25.46$25.40400 shs$0.00
03/15/2024$24.67$24.67$24.67$24.6762 shs$0.00
03/15/2024$24.67$25.20
+2.17%		$25.71$25.152,100 shs$0.00
03/14/2024$24.67$25.29
+2.53%		$25.29$25.291,000 shs$0.00
03/13/2024$24.67$24.67
-0.02%		$24.67$24.6762 shs$0.00
03/13/2024$24.67$24.67
-0.02%		$24.67$24.6762 shs$0.00
03/11/2024$24.67$24.67$24.67$24.6750 shs$0.00
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
03/11/2024$24.67$24.67$24.67$24.6750 shs$0.00
03/06/2024$24.67$24.67$24.67$24.67140 shs$0.00
03/06/2024$24.67$24.67$24.67$24.67100 shs$0.00
03/05/2024$24.39$24.67
+1.14%		$24.67$24.67100 shs$0.00
03/05/2024$24.39$24.81
+1.74%		$24.81$24.81191 shs$0.00
03/04/2024$24.39$24.39$24.39$24.3940 shs$0.00
03/04/2024$24.39$24.81
+1.74%		$24.81$24.81100 shs$0.00
03/01/2024$24.39$24.39$24.39$24.2616,500 shs$0.00
03/01/2024$24.39$24.39
+0.00%		$24.39$24.2616,521 shs$0.00
02/29/2024$24.50$24.39
-0.46%		$24.39$24.2616,521 shs$0.00
02/29/2024$24.50$24.39
-0.46%		$24.39$24.2616,500 shs$0.00
02/28/2024$24.85$24.50
-1.41%		$24.50$24.50100 shs$0.00
02/28/2024$24.85$24.85$24.85$24.85100 shs$0.00
02/27/2024$24.46$24.85
+1.62%		$24.85$24.271,068 shs$0.00
02/27/2024$24.46$24.85
+1.62%		$24.85$24.271,000 shs$0.00
02/26/2024$24.46$24.46$24.46$24.251,150 shs$0.00
02/26/2024$24.46$24.85
+1.62%		$24.85$24.271,000 shs$0.00
02/23/2024$24.35$24.46
+0.43%		$24.46$24.251,100 shs$0.00
02/23/2024$24.35$25.09
+3.04%		$25.09$24.75828 shs$0.00
02/22/2024$24.35$24.35$24.35$24.35100 shs$0.00
02/22/2024$24.35$25.09
+3.04%		$25.09$24.75800 shs$0.00
02/21/2024$24.74$24.35
-1.58%		$24.35$24.35100 shs$0.00
02/21/2024$24.74$24.35
-1.58%		$24.35$24.35100 shs$0.00
02/20/2024$25.23$24.74
-1.94%		$25.13$24.743,400 shs$0.00
02/20/2024$25.23$25.23$25.23$25.23875 shs$0.00
02/19/2024$25.23$25.23$25.23$25.23875 shs$0.00
02/19/2024$25.23$25.23$25.23$25.23800 shs$0.00
02/16/2024$24.33$24.33$24.33$24.3373 shs$0.00
02/16/2024$24.33$25.23
+3.70%		$25.23$25.23800 shs$0.00
02/15/2024$24.33$24.33$24.98$24.33235 shs$0.00
02/15/2024$24.33$24.33$24.98$24.33200 shs$0.00

Related Companies:
This page (OTCMKTS:AKRBF) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Charles Payne Demystifies Options
Unstoppable Prosperity
Gold Set to EXPLODE!
Gold Safe Exchange
Biden FINISHED On June 13th?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
How Biden has already won 2024
Porter & Company
Why Is Gold On a MASSIVE rally?
Huge Alerts
Protect Your Bank Account Before It’s Too Late
Weiss Ratings