Aker BP ASA (AKRBF)

Compare

20.96

0.00

(0.00%)

At close: January 31 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	20.96	20.96	20.96	20.96	20.96	1,200
Jan 30, 2025	20.81	21.26	20.81	21.26	21.26	800
Jan 29, 2025	21.00	21.43	21.00	21.43	21.43	800
Jan 28, 2025	21.38	21.38	21.38	21.38	21.38	400
Jan 27, 2025	21.57	21.60	21.45	21.45	21.45	1,500
Jan 24, 2025	21.50	21.50	21.50	21.50	21.50	900
Jan 23, 2025	21.94	21.94	21.94	21.94	21.94	100
Jan 22, 2025	22.05	22.05	21.55	21.55	21.55	2,100
Jan 21, 2025	22.00	22.00	22.00	22.00	22.00	1,000
Jan 17, 2025	22.86	22.86	22.86	22.86	22.86	100
Jan 16, 2025	22.22	22.82	22.22	22.53	22.53	13,100
Jan 15, 2025	23.05	23.05	22.38	22.72	22.72	1,000
Jan 14, 2025	22.42	22.42	22.42	22.42	22.42	600
Jan 13, 2025	22.27	22.27	22.19	22.19	22.19	600
Jan 10, 2025	22.00	22.37	21.97	21.98	21.98	5,100
Jan 8, 2025	21.50	21.50	21.50	21.50	21.50	-
Jan 7, 2025	21.50	21.50	21.50	21.50	21.50	200
Jan 6, 2025	21.22	21.22	20.66	20.66	20.66	500
Jan 3, 2025	20.93	20.93	20.93	20.93	20.93	300
Jan 2, 2025	19.50	19.50	19.50	19.50	19.50	-
Dec 31, 2024	20.09	20.09	18.91	19.50	19.50	23,500
Dec 30, 2024	19.38	19.75	19.38	19.54	19.54	600
Dec 27, 2024	19.12	19.12	19.00	19.00	19.00	900
Dec 26, 2024	19.00	19.00	18.69	18.69	18.69	1,500
Dec 24, 2024	19.01	19.01	19.01	19.01	19.01	-
Dec 23, 2024	19.00	19.01	19.00	19.01	19.01	6,400
Dec 20, 2024	19.16	19.16	19.16	19.16	19.16	-
Dec 19, 2024	19.16	19.16	19.16	19.16	19.16	-
Dec 18, 2024	19.16	19.16	19.16	19.16	19.16	-
Dec 17, 2024	19.40	19.40	19.16	19.16	19.16	3,600
Dec 16, 2024	19.86	19.86	19.60	19.60	19.60	600
Dec 13, 2024	20.11	20.11	20.11	20.11	20.11	-
Dec 12, 2024	20.11	20.11	20.11	20.11	20.11	-
Dec 11, 2024	20.11	20.11	20.11	20.11	20.11	400
Dec 10, 2024	20.11	20.27	20.11	20.27	20.27	1,700
Dec 9, 2024	20.45	20.50	20.45	20.50	20.50	1,500
Dec 6, 2024	20.85	20.85	20.85	20.85	20.85	-
Dec 5, 2024	20.85	20.85	20.85	20.85	20.85	100
Dec 4, 2024	20.76	20.76	20.75	20.75	20.75	8,000
Dec 3, 2024	20.58	20.70	20.58	20.70	20.70	11,000
Dec 2, 2024	20.00	20.32	20.00	20.32	20.32	1,200
Nov 29, 2024	21.57	21.57	21.57	21.57	21.57	-
Nov 27, 2024	21.57	21.57	21.57	21.57	21.57	-
Nov 26, 2024	21.57	21.57	21.57	21.57	21.57	-
Nov 25, 2024	21.57	21.57	21.57	21.57	21.57	-
Nov 22, 2024	21.57	21.57	21.57	21.57	21.57	-
Nov 21, 2024	21.57	21.57	21.57	21.57	21.57	600
Nov 20, 2024	20.63	20.63	20.63	20.63	20.63	5,500
Nov 19, 2024	20.85	20.85	20.75	20.75	20.75	800
Nov 18, 2024	20.54	20.54	20.47	20.53	20.53	1,200
Nov 15, 2024	20.20	21.23	20.20	21.23	21.23	500
Nov 14, 2024	19.74	20.13	19.74	20.12	20.12	5,700
Nov 13, 2024	19.75	19.75	19.55	19.75	19.75	700
Nov 12, 2024	19.85	20.00	19.85	20.00	20.00	600
Nov 11, 2024	20.07	20.07	19.88	19.88	19.88	4,700
Nov 8, 2024	20.27	20.27	20.27	20.27	20.27	200
Nov 7, 2024	20.60	20.60	20.48	20.48	20.48	1,600
Nov 6, 2024	20.10	20.10	20.05	20.05	20.05	400
Nov 5, 2024	20.72	20.72	20.32	20.32	20.32	2,600
Nov 4, 2024	0.60 Dividend
Nov 4, 2024	21.78	21.78	21.78	21.78	21.78	-
Nov 1, 2024	21.78	21.78	21.78	21.78	21.18	-
Oct 31, 2024	21.27	21.78	21.27	21.78	21.18	300
Oct 30, 2024	20.90	20.90	20.90	20.90	20.32	300
Oct 29, 2024	20.77	20.77	20.77	20.77	20.20	-
Oct 28, 2024	20.65	20.95	20.50	20.77	20.20	32,000
Oct 25, 2024	21.41	21.41	21.41	21.41	20.82	200
Oct 24, 2024	21.30	21.30	20.92	20.92	20.34	800
Oct 23, 2024	21.30	21.30	21.30	21.30	20.71	-
Oct 22, 2024	21.53	21.53	21.30	21.30	20.71	10,200
Oct 21, 2024	21.10	21.64	21.10	21.46	20.87	54,800
Oct 18, 2024	21.00	21.00	21.00	21.00	20.42	100
Oct 17, 2024	21.31	21.31	21.31	21.31	20.72	100
Oct 16, 2024	21.31	21.31	21.31	21.31	20.72	200
Oct 15, 2024	21.25	21.25	21.25	21.25	20.66	200
Oct 14, 2024	22.18	22.18	22.18	22.18	21.57	500
Oct 11, 2024	22.88	22.88	22.40	22.40	21.78	400
Oct 10, 2024	22.75	22.76	22.75	22.76	22.13	400
Oct 9, 2024	22.57	22.57	22.57	22.57	21.95	-
Oct 8, 2024	22.57	22.57	22.57	22.57	21.95	-
Oct 7, 2024	23.19	23.30	22.57	22.57	21.95	900
Oct 4, 2024	23.00	23.30	23.00	23.30	22.66	500
Oct 3, 2024	22.58	22.58	22.58	22.58	21.96	100
Oct 2, 2024	22.25	22.25	22.25	22.25	21.64	-
Oct 1, 2024	21.48	22.25	21.48	22.25	21.64	400
Sep 30, 2024	21.46	21.46	21.46	21.46	20.87	1,000
Sep 27, 2024	21.57	21.57	21.57	21.57	20.98	700
Sep 26, 2024	20.29	20.95	20.29	20.95	20.37	6,200
Sep 25, 2024	21.74	22.18	21.74	22.00	21.39	1,100
Sep 24, 2024	22.20	22.75	22.20	22.67	22.05	600
Sep 23, 2024	21.81	21.81	21.81	21.81	21.21	200
Sep 20, 2024	21.86	21.86	21.86	21.86	21.26	-
Sep 19, 2024	21.75	22.02	21.75	21.86	21.26	10,500
Sep 18, 2024	21.50	21.52	21.50	21.52	20.93	200
Sep 17, 2024	21.75	21.75	21.50	21.50	20.91	400
Sep 16, 2024	21.50	21.50	21.50	21.50	20.91	300
Sep 13, 2024	21.38	21.38	21.38	21.38	20.79	1,500
Sep 12, 2024	21.16	21.24	21.16	21.24	20.65	2,700
Sep 11, 2024	21.09	21.09	20.50	20.82	20.25	3,300
Sep 10, 2024	20.85	21.08	20.80	21.08	20.50	1,000
Sep 9, 2024	21.50	21.50	20.99	21.29	20.70	3,500
Sep 6, 2024	22.00	22.00	21.50	21.60	21.00	4,500
Sep 5, 2024	22.40	22.40	22.40	22.40	21.78	500
Sep 4, 2024	22.59	22.75	22.59	22.75	22.12	300
Sep 3, 2024	23.33	23.33	22.50	22.75	22.12	14,100
Aug 30, 2024	24.44	24.44	24.44	24.44	23.77	200
Aug 29, 2024	24.75	24.75	24.75	24.75	24.07	-
Aug 28, 2024	24.75	24.75	24.75	24.75	24.07	100
Aug 27, 2024	25.22	25.22	25.22	25.22	24.53	-
Aug 26, 2024	25.22	25.22	25.22	25.22	24.53	3,800
Aug 23, 2024	25.00	25.00	25.00	25.00	24.31	200
Aug 22, 2024	24.44	24.44	23.80	23.80	23.14	1,100
Aug 21, 2024	24.92	24.92	24.92	24.92	24.23	800
Aug 20, 2024	24.20	24.38	24.20	24.37	23.70	3,900
Aug 19, 2024	24.46	24.46	24.46	24.46	23.79	100
Aug 16, 2024	24.46	24.46	24.46	24.46	23.79	200
Aug 15, 2024	23.88	23.88	23.88	23.88	23.22	1,000
Aug 14, 2024	24.00	24.00	23.88	23.88	23.22	1,800
Aug 13, 2024	23.80	23.80	23.80	23.80	23.14	1,300
Aug 12, 2024	23.80	23.80	23.80	23.80	23.14	500
Aug 9, 2024	23.64	23.64	23.64	23.64	22.99	200
Aug 8, 2024	23.25	23.25	23.25	23.25	22.61	300
Aug 7, 2024	23.00	23.00	23.00	23.00	22.37	3,900
Aug 6, 2024	22.54	22.54	22.54	22.54	21.92	2,100
Aug 5, 2024	23.51	23.51	23.51	23.51	22.86	-
Aug 2, 2024	23.50	23.51	23.50	23.51	22.86	1,100
Aug 1, 2024	24.17	24.17	24.17	24.17	23.50	1,800
Jul 31, 2024	24.37	24.37	24.37	24.37	23.70	2,100
Jul 30, 2024	23.60	23.60	23.42	23.42	22.77	500
Jul 29, 2024	24.00	24.00	23.60	23.60	22.95	1,000
Jul 26, 2024	23.96	23.96	23.89	23.89	23.23	400
Jul 25, 2024	23.50	23.79	23.06	23.54	22.89	1,300
Jul 24, 2024	24.10	24.10	23.66	23.66	23.01	2,500
Jul 23, 2024	24.01	24.06	23.59	24.06	23.40	3,900
Jul 22, 2024	24.17	24.22	24.00	24.10	23.44	9,400
Jul 19, 2024	24.35	24.35	24.20	24.25	23.58	1,500
Jul 18, 2024	24.76	24.76	24.20	24.20	23.53	2,700
Jul 17, 2024	0.60 Dividend
Jul 17, 2024	24.76	24.81	23.59	24.81	24.13	3,400
Jul 16, 2024	24.37	24.77	24.35	24.76	23.49	4,100
Jul 15, 2024	24.85	24.85	24.85	24.85	23.58	600
Jul 12, 2024	25.18	25.18	24.89	24.89	23.62	4,000
Jul 11, 2024	24.50	24.50	24.50	24.50	23.25	-
Jul 10, 2024	24.83	24.83	24.50	24.50	23.25	600
Jul 9, 2024	25.10	25.10	25.10	25.10	23.82	-
Jul 8, 2024	25.10	25.10	25.10	25.10	23.82	1,500
Jul 5, 2024	26.42	26.42	26.42	26.42	25.07	-
Jul 3, 2024	26.42	26.42	26.42	26.42	25.07	2,500
Jul 2, 2024	25.64	25.64	25.64	25.64	24.33	300
Jul 1, 2024	25.10	25.10	25.10	25.10	23.82	-
Jun 28, 2024	25.10	25.10	25.10	25.10	23.82	200
Jun 27, 2024	24.70	24.70	24.70	24.70	23.44	-
Jun 26, 2024	24.70	24.70	24.70	24.70	23.44	-
Jun 25, 2024	25.56	25.56	24.70	24.70	23.44	1,000
Jun 24, 2024	25.37	25.37	25.11	25.11	23.83	300
Jun 21, 2024	25.61	25.61	25.00	25.00	23.72	1,500
Jun 20, 2024	25.69	25.69	25.01	25.35	24.05	4,100
Jun 18, 2024	24.25	24.68	24.25	24.68	23.42	400
Jun 17, 2024	24.27	24.27	23.88	24.21	22.97	3,600
Jun 14, 2024	24.25	24.25	24.00	24.19	22.95	8,000
Jun 13, 2024	24.60	24.60	24.10	24.25	23.01	2,600
Jun 12, 2024	24.78	24.78	24.78	24.78	23.51	100
Jun 11, 2024	24.50	24.78	24.25	24.78	23.51	600
Jun 10, 2024	24.54	24.75	24.54	24.75	23.48	200
Jun 7, 2024	24.54	24.54	24.54	24.54	23.29	800
Jun 6, 2024	24.38	24.50	24.38	24.50	23.25	300
Jun 5, 2024	24.26	24.46	24.26	24.39	23.14	800
Jun 4, 2024	24.52	24.81	24.52	24.81	23.54	1,300
Jun 3, 2024	26.22	26.22	25.21	25.77	24.45	1,000
May 31, 2024	25.17	25.17	25.17	25.17	23.88	-
May 30, 2024	25.40	25.40	25.15	25.17	23.88	1,500
May 29, 2024	25.00	25.00	25.00	25.00	23.72	100
May 28, 2024	24.23	24.23	24.23	24.23	22.99	100
May 24, 2024	25.22	25.22	24.23	24.23	22.99	500
May 23, 2024	24.50	24.50	24.50	24.50	23.25	-
May 22, 2024	24.34	24.60	24.34	24.50	23.25	5,400
May 21, 2024	25.54	25.54	25.54	25.54	24.23	-
May 20, 2024	24.87	25.54	24.85	25.54	24.23	700
May 17, 2024	24.77	24.77	24.77	24.77	23.50	100
May 16, 2024	25.15	25.15	25.00	25.00	23.72	600
May 15, 2024	25.25	25.25	24.82	24.82	23.55	1,300
May 14, 2024	25.35	25.35	25.25	25.25	23.96	500
May 13, 2024	25.87	25.87	25.37	25.37	24.07	17,200
May 10, 2024	25.94	25.94	25.73	25.94	24.61	1,500
May 9, 2024	25.70	25.70	25.00	25.69	24.38	7,100
May 8, 2024	24.76	24.80	24.76	24.80	23.53	1,800
May 7, 2024	24.95	25.10	24.95	25.10	23.82	300
May 6, 2024	25.09	25.09	25.09	25.09	23.81	1,500
May 3, 2024	24.60	24.60	24.60	24.60	23.34	5,100
May 2, 2024	24.15	24.20	24.15	24.20	22.96	400
May 1, 2024	24.15	24.73	24.15	24.73	23.47	200
Apr 30, 2024	24.72	25.11	24.40	25.11	23.83	1,200
Apr 29, 2024	0.60 Dividend
Apr 29, 2024	25.87	25.87	25.87	25.87	24.55	2,200
Apr 26, 2024	24.89	24.89	24.89	24.89	23.05	-
Apr 25, 2024	24.89	24.89	24.89	24.89	23.05	-
Apr 24, 2024	24.89	24.89	24.89	24.89	23.05	5,500
Apr 23, 2024	24.89	24.89	24.89	24.89	23.05	500
Apr 22, 2024	25.90	25.90	25.90	25.90	23.98	200
Apr 19, 2024	25.50	25.70	25.50	25.61	23.72	2,200
Apr 18, 2024	26.00	26.00	25.41	25.41	23.53	1,500
Apr 17, 2024	26.45	26.45	26.45	26.45	24.49	100
Apr 16, 2024	27.05	27.05	27.05	27.05	25.05	-
Apr 15, 2024	27.00	27.05	26.64	27.05	25.05	2,800
Apr 12, 2024	27.55	27.55	27.55	27.55	25.51	500
Apr 11, 2024	27.09	27.09	26.94	26.94	24.95	300
Apr 10, 2024	26.99	26.99	26.59	26.59	24.62	300
Apr 9, 2024	26.20	26.20	26.20	26.20	24.26	-
Apr 8, 2024	26.20	26.20	26.20	26.20	24.26	-
Apr 5, 2024	26.20	26.20	26.20	26.20	24.26	200
Apr 4, 2024	26.70	26.70	26.20	26.20	24.26	1,500
Apr 3, 2024	26.45	26.50	26.45	26.50	24.54	1,300
Apr 2, 2024	25.51	25.51	25.51	25.51	23.62	-
Apr 1, 2024	25.51	25.51	25.51	25.51	23.62	100
Mar 28, 2024	24.05	24.05	24.05	24.05	22.27	300
Mar 27, 2024	25.35	25.35	25.00	25.00	23.15	300
Mar 26, 2024	25.80	25.80	25.80	25.80	23.89	100
Mar 25, 2024	25.42	25.74	25.42	25.74	23.84	1,600
Mar 22, 2024	25.42	25.42	25.42	25.42	23.54	-
Mar 21, 2024	25.53	25.53	25.42	25.42	23.54	900
Mar 20, 2024	25.45	25.45	25.45	25.45	23.57	100
Mar 19, 2024	25.40	25.45	25.40	25.45	23.57	400
Mar 18, 2024	25.40	25.46	25.40	25.46	23.58	500
Mar 15, 2024	25.43	25.71	25.15	25.20	23.34	2,100
Mar 14, 2024	25.29	25.29	25.29	25.29	23.42	1,000
Mar 13, 2024	24.67	24.67	24.67	24.67	22.84	-
Mar 12, 2024	24.67	24.67	24.67	24.67	22.84	-
Mar 11, 2024	24.67	24.67	24.67	24.67	22.84	-
Mar 8, 2024	24.67	24.67	24.67	24.67	22.84	-
Mar 7, 2024	24.67	24.67	24.67	24.67	22.84	-
Mar 6, 2024	24.67	24.67	24.67	24.67	22.84	-
Mar 5, 2024	24.67	24.67	24.67	24.67	22.84	100
Mar 4, 2024	24.81	24.81	24.81	24.81	22.97	200
Mar 1, 2024	24.39	24.39	24.39	24.39	22.59	-
Feb 29, 2024	24.26	24.39	24.26	24.39	22.59	16,500
Feb 28, 2024	24.50	24.50	24.50	24.50	22.69	100
Feb 27, 2024	24.85	24.85	24.85	24.85	23.01	-
Feb 26, 2024	24.27	24.85	24.27	24.85	23.01	1,100
Feb 23, 2024	24.40	24.46	24.25	24.46	22.65	1,200
Feb 22, 2024	24.75	25.09	24.75	25.09	23.23	800
Feb 21, 2024	24.35	24.35	24.35	24.35	22.55	100
Feb 20, 2024	25.13	25.13	24.74	24.74	22.91	3,400
Feb 16, 2024	25.23	25.23	25.23	25.23	23.36	900
Feb 15, 2024	24.33	24.33	24.33	24.33	22.53	-
Feb 14, 2024	24.98	24.98	24.33	24.33	22.53	200
Feb 13, 2024	0.60 Dividend
Feb 13, 2024	24.50	24.55	24.41	24.55	22.73	900
Feb 12, 2024	25.75	26.28	25.75	26.28	23.78	1,300
Feb 9, 2024	25.56	25.73	25.56	25.73	23.28	2,600
Feb 8, 2024	24.80	24.86	24.80	24.86	22.50	900
Feb 7, 2024	24.99	24.99	24.80	24.80	22.44	700
Feb 6, 2024	25.80	26.24	25.80	26.24	23.74	2,500
Feb 5, 2024	24.97	25.25	24.97	25.25	22.85	400
Feb 2, 2024	25.50	25.50	25.50	25.50	23.07	300
Feb 1, 2024	26.85	26.85	26.85	26.85	24.30	-

YCP.F ConocoPhillips

97.23

-0.01%

HBRIY Harbour Energy plc

3.1000

0.00%

YCP.BE ConocoPhillips

97.50

+0.52%

YCP.MU ConocoPhillips

96.42

-0.85%

PEYUF Peyto Exploration & Development Corp.

10.82

+0.19%

EXEEZ Expand Energy Corporation

93.74

+1.89%

TALO Talos Energy Inc.

9.92

-1.00%

ALV.V Alvopetro Energy Ltd.

5.05

+2.43%

RKH.L Rockhopper Exploration plc

33.20

-0.30%

CRT Cross Timbers Royalty Trust

10.49

-1.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aker BP ASA (AKRBF)

Related Tickers