Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

P/F Bakkafrost (BKFKF)

49.35

0.00

(0.00%)

At close: April 2 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	49.35	49.35	49.35	49.35	49.35	-
Apr 1, 2025	49.35	49.35	49.35	49.35	49.35	-
Mar 31, 2025	49.35	49.35	49.35	49.35	49.35	-
Mar 28, 2025	49.35	49.35	49.35	49.35	49.35	-
Mar 27, 2025	49.35	49.35	49.35	49.35	49.35	-
Mar 26, 2025	49.35	49.35	49.35	49.35	49.35	-
Mar 25, 2025	49.35	49.35	49.35	49.35	49.35	-
Mar 24, 2025	49.35	49.35	49.35	49.35	49.35	-
Mar 21, 2025	49.35	49.35	49.35	49.35	49.35	-
Mar 20, 2025	49.35	49.35	49.35	49.35	49.35	-
Mar 19, 2025	49.35	49.35	49.35	49.35	49.35	-
Mar 18, 2025	49.35	49.35	49.35	49.35	49.35	-
Mar 17, 2025	49.35	49.35	49.35	49.35	49.35	200
Mar 14, 2025	49.50	49.50	49.50	49.50	49.50	100
Mar 13, 2025	48.95	48.95	48.95	48.95	48.95	-
Mar 12, 2025	48.95	48.95	48.95	48.95	48.95	100
Mar 11, 2025	50.50	50.50	50.50	50.50	50.50	-
Mar 10, 2025	50.50	50.50	50.50	50.50	50.50	-
Mar 7, 2025	50.50	50.50	50.50	50.50	50.50	-
Mar 6, 2025	50.50	50.50	50.50	50.50	50.50	-
Mar 5, 2025	50.50	50.50	50.50	50.50	50.50	200
Mar 4, 2025	49.15	49.15	49.15	49.15	49.15	300
Mar 3, 2025	49.00	49.00	49.00	49.00	49.00	-
Feb 28, 2025	49.00	49.00	49.00	49.00	49.00	-
Feb 27, 2025	49.00	49.00	49.00	49.00	49.00	-
Feb 26, 2025	49.00	49.00	49.00	49.00	49.00	-
Feb 25, 2025	49.00	49.00	49.00	49.00	49.00	200
Feb 24, 2025	52.06	52.06	52.06	52.06	52.06	200
Feb 21, 2025	52.52	52.52	52.52	52.52	52.52	100
Feb 20, 2025	52.41	52.41	52.41	52.41	52.41	-
Feb 19, 2025	52.41	52.41	52.41	52.41	52.41	-
Feb 18, 2025	52.41	52.41	52.41	52.41	52.41	-
Feb 14, 2025	52.41	52.41	52.41	52.41	52.41	-
Feb 13, 2025	52.41	52.41	52.41	52.41	52.41	-
Feb 12, 2025	52.41	52.41	52.41	52.41	52.41	100
Feb 11, 2025	52.90	52.90	52.90	52.90	52.90	-
Feb 10, 2025	52.90	52.90	52.90	52.90	52.90	-
Feb 7, 2025	52.70	52.90	52.70	52.90	52.90	800
Feb 6, 2025	52.70	52.70	52.70	52.70	52.70	-
Feb 5, 2025	52.70	52.70	52.70	52.70	52.70	100
Feb 4, 2025	56.37	56.37	56.37	56.37	56.37	-
Feb 3, 2025	56.37	56.37	56.37	56.37	56.37	-
Jan 31, 2025	56.37	56.37	56.37	56.37	56.37	-
Jan 30, 2025	56.37	56.37	56.37	56.37	56.37	-
Jan 29, 2025	56.37	56.37	56.37	56.37	56.37	-
Jan 28, 2025	56.37	56.37	56.37	56.37	56.37	200
Jan 27, 2025	53.90	53.90	53.90	53.90	53.90	-
Jan 24, 2025	53.90	53.90	53.90	53.90	53.90	-
Jan 23, 2025	53.90	53.90	53.90	53.90	53.90	-
Jan 22, 2025	53.90	53.90	53.90	53.90	53.90	-
Jan 21, 2025	53.90	53.90	53.90	53.90	53.90	-
Jan 17, 2025	53.92	53.92	53.89	53.90	53.90	900
Jan 16, 2025	51.40	51.40	51.40	51.40	51.40	-
Jan 15, 2025	51.40	51.40	51.40	51.40	51.40	-
Jan 14, 2025	52.35	52.35	51.40	51.40	51.40	1,200
Jan 13, 2025	53.46	53.46	53.46	53.46	53.46	-
Jan 10, 2025	53.46	53.46	53.46	53.46	53.46	-
Jan 8, 2025	53.46	53.46	53.46	53.46	53.46	-
Jan 7, 2025	53.46	53.46	53.46	53.46	53.46	500
Jan 6, 2025	54.55	54.78	54.55	54.70	54.70	500
Jan 3, 2025	54.50	54.50	54.50	54.50	54.50	-
Jan 2, 2025	54.50	54.50	54.50	54.50	54.50	100
Dec 31, 2024	53.91	53.91	53.91	53.91	53.91	-
Dec 30, 2024	53.91	53.91	53.91	53.91	53.91	-
Dec 27, 2024	53.91	53.91	53.91	53.91	53.91	100
Dec 26, 2024	55.00	55.00	55.00	55.00	55.00	-
Dec 24, 2024	55.00	55.00	55.00	55.00	55.00	-
Dec 23, 2024	55.00	55.00	55.00	55.00	55.00	200
Dec 20, 2024	57.60	57.60	57.60	57.60	57.60	-
Dec 19, 2024	57.60	57.60	57.60	57.60	57.60	-
Dec 18, 2024	57.60	57.60	57.60	57.60	57.60	-
Dec 17, 2024	57.60	57.60	57.60	57.60	57.60	-
Dec 16, 2024	57.60	57.60	57.60	57.60	57.60	300
Dec 13, 2024	59.10	59.10	59.10	59.10	59.10	-
Dec 12, 2024	59.10	59.10	59.10	59.10	59.10	-
Dec 11, 2024	59.10	59.10	59.10	59.10	59.10	-
Dec 10, 2024	59.10	59.10	59.10	59.10	59.10	-
Dec 9, 2024	59.10	59.10	59.10	59.10	59.10	-
Dec 6, 2024	59.10	59.10	59.10	59.10	59.10	-
Dec 5, 2024	59.10	59.10	59.10	59.10	59.10	-
Dec 4, 2024	59.10	59.10	59.10	59.10	59.10	-
Dec 3, 2024	59.10	59.10	59.10	59.10	59.10	-
Dec 2, 2024	59.10	59.10	59.10	59.10	59.10	-
Nov 29, 2024	59.10	59.10	59.10	59.10	59.10	-
Nov 27, 2024	59.10	59.10	59.10	59.10	59.10	100
Nov 26, 2024	56.87	56.87	56.00	56.00	56.00	600
Nov 25, 2024	57.85	57.85	57.85	57.85	57.85	100
Nov 22, 2024	57.61	57.61	57.61	57.61	57.61	-
Nov 21, 2024	57.61	57.61	57.61	57.61	57.61	-
Nov 20, 2024	57.61	57.61	57.61	57.61	57.61	-
Nov 19, 2024	57.61	57.61	57.61	57.61	57.61	-
Nov 18, 2024	57.61	57.61	57.61	57.61	57.61	-
Nov 15, 2024	57.61	57.61	57.61	57.61	57.61	-
Nov 14, 2024	57.61	57.61	57.61	57.61	57.61	-
Nov 13, 2024	57.61	57.61	57.61	57.61	57.61	-
Nov 12, 2024	58.80	58.80	57.61	57.61	57.61	400
Nov 11, 2024	59.00	59.00	59.00	59.00	59.00	200
Nov 8, 2024	59.00	59.00	59.00	59.00	59.00	200
Nov 7, 2024	56.69	56.69	56.69	56.69	56.69	-
Nov 6, 2024	56.69	56.69	56.69	56.69	56.69	-
Nov 5, 2024	56.69	56.69	56.69	56.69	56.69	-
Nov 4, 2024	56.69	56.69	56.69	56.69	56.69	-
Nov 1, 2024	56.69	56.69	56.69	56.69	56.69	-
Oct 31, 2024	56.69	56.69	56.69	56.69	56.69	-
Oct 30, 2024	56.69	56.69	56.69	56.69	56.69	-
Oct 29, 2024	56.69	56.69	56.69	56.69	56.69	-
Oct 28, 2024	56.69	56.69	56.69	56.69	56.69	-
Oct 25, 2024	56.69	56.69	56.69	56.69	56.69	-
Oct 24, 2024	56.69	56.69	56.69	56.69	56.69	-
Oct 23, 2024	56.69	56.69	56.69	56.69	56.69	700
Oct 22, 2024	58.50	58.50	58.50	58.50	58.50	300
Oct 21, 2024	54.34	54.34	54.34	54.34	54.34	-
Oct 18, 2024	54.34	54.34	54.34	54.34	54.34	100
Oct 17, 2024	54.34	54.34	54.34	54.34	54.34	-
Oct 16, 2024	54.34	54.34	54.34	54.34	54.34	-
Oct 15, 2024	54.34	54.34	54.34	54.34	54.34	-
Oct 14, 2024	54.34	54.34	54.34	54.34	54.34	-
Oct 11, 2024	54.34	54.34	54.34	54.34	54.34	-
Oct 10, 2024	54.34	54.34	54.34	54.34	54.34	-
Oct 9, 2024	54.34	54.34	54.34	54.34	54.34	-
Oct 8, 2024	54.34	54.34	54.34	54.34	54.34	100
Oct 7, 2024	56.65	56.65	56.65	56.65	56.65	-
Oct 4, 2024	56.65	56.65	56.65	56.65	56.65	-
Oct 3, 2024	56.65	56.65	56.65	56.65	56.65	-
Oct 2, 2024	56.65	56.65	56.65	56.65	56.65	-
Oct 1, 2024	58.00	58.00	56.65	56.65	56.65	600
Sep 30, 2024	55.58	55.58	55.58	55.58	55.58	-
Sep 27, 2024	57.00	57.00	55.58	55.58	55.58	200
Sep 26, 2024	55.97	55.97	55.97	55.97	55.97	-
Sep 25, 2024	55.97	55.97	55.97	55.97	55.97	-
Sep 24, 2024	55.97	55.97	55.97	55.97	55.97	200
Sep 23, 2024	55.10	55.10	55.10	55.10	55.10	1,000
Sep 20, 2024	55.88	55.88	55.88	55.88	55.88	-
Sep 19, 2024	55.88	55.88	55.88	55.88	55.88	-
Sep 18, 2024	55.88	55.88	55.88	55.88	55.88	-
Sep 17, 2024	55.88	55.88	55.88	55.88	55.88	-
Sep 16, 2024	55.88	55.88	55.88	55.88	55.88	-
Sep 13, 2024	55.88	55.88	55.88	55.88	55.88	-
Sep 12, 2024	55.88	55.88	55.88	55.88	55.88	-
Sep 11, 2024	55.88	55.88	55.88	55.88	55.88	-
Sep 10, 2024	55.88	55.88	55.88	55.88	55.88	-
Sep 9, 2024	55.88	55.88	55.88	55.88	55.88	100
Sep 6, 2024	55.88	55.88	55.88	55.88	55.88	-
Sep 5, 2024	55.88	55.88	55.88	55.88	55.88	-
Sep 4, 2024	55.88	55.88	55.88	55.88	55.88	-
Sep 3, 2024	55.88	55.88	55.88	55.88	55.88	-
Aug 30, 2024	55.88	55.88	55.88	55.88	55.88	-
Aug 29, 2024	55.88	55.88	55.88	55.88	55.88	-
Aug 28, 2024	55.88	55.88	55.88	55.88	55.88	-
Aug 27, 2024	55.88	55.88	55.88	55.88	55.88	-
Aug 26, 2024	55.88	55.88	55.88	55.88	55.88	100
Aug 23, 2024	52.95	52.95	52.95	52.95	52.95	-
Aug 22, 2024	52.95	52.95	52.95	52.95	52.95	-
Aug 21, 2024	52.95	52.95	52.95	52.95	52.95	100
Aug 20, 2024	55.00	55.00	55.00	55.00	55.00	300
Aug 19, 2024	55.00	55.00	55.00	55.00	55.00	-
Aug 16, 2024	55.00	55.00	55.00	55.00	55.00	400
Aug 15, 2024	55.00	55.00	55.00	55.00	55.00	-
Aug 14, 2024	55.00	55.00	55.00	55.00	55.00	-
Aug 13, 2024	52.90	55.00	52.90	55.00	55.00	300
Aug 12, 2024	52.75	52.75	52.75	52.75	52.75	-
Aug 9, 2024	52.75	52.75	52.75	52.75	52.75	-
Aug 8, 2024	51.90	52.75	51.90	52.75	52.75	700
Aug 7, 2024	48.06	48.06	48.06	48.06	48.06	-
Aug 6, 2024	48.06	48.06	48.06	48.06	48.06	-
Aug 5, 2024	48.06	48.06	48.06	48.06	48.06	-
Aug 2, 2024	48.06	48.06	48.06	48.06	48.06	-
Aug 1, 2024	48.06	48.06	48.06	48.06	48.06	-
Jul 31, 2024	48.06	48.06	48.06	48.06	48.06	-
Jul 30, 2024	48.06	48.06	48.06	48.06	48.06	-
Jul 29, 2024	48.06	48.06	48.06	48.06	48.06	-
Jul 26, 2024	48.06	48.06	48.06	48.06	48.06	-
Jul 25, 2024	48.06	48.06	48.06	48.06	48.06	-
Jul 24, 2024	48.06	48.06	48.06	48.06	48.06	-
Jul 23, 2024	48.06	48.06	48.06	48.06	48.06	-
Jul 22, 2024	48.06	48.06	48.06	48.06	48.06	500
Jul 19, 2024	50.00	50.00	50.00	50.00	50.00	-
Jul 18, 2024	50.00	50.00	50.00	50.00	50.00	-
Jul 17, 2024	50.00	50.00	50.00	50.00	50.00	-
Jul 16, 2024	50.00	50.00	50.00	50.00	50.00	100
Jul 15, 2024	50.00	50.00	50.00	50.00	50.00	-
Jul 12, 2024	50.00	50.00	50.00	50.00	50.00	200
Jul 11, 2024	49.45	49.45	49.45	49.45	49.45	-
Jul 10, 2024	48.45	49.79	48.45	49.45	49.45	400
Jul 9, 2024	50.65	50.65	50.65	50.65	50.65	200
Jul 8, 2024	51.50	51.50	51.50	51.50	51.50	200
Jul 5, 2024	52.85	52.85	52.85	52.85	52.85	-
Jul 3, 2024	52.85	52.85	52.85	52.85	52.85	-
Jul 2, 2024	52.85	52.85	52.85	52.85	52.85	-
Jul 1, 2024	52.85	52.85	52.85	52.85	52.85	-
Jun 28, 2024	52.85	52.85	52.85	52.85	52.85	-
Jun 27, 2024	52.85	52.85	52.85	52.85	52.85	-
Jun 26, 2024	52.85	52.85	52.85	52.85	52.85	-
Jun 25, 2024	52.85	52.85	52.85	52.85	52.85	-
Jun 24, 2024	52.85	52.85	52.85	52.85	52.85	-
Jun 21, 2024	52.85	52.85	52.85	52.85	52.85	-
Jun 20, 2024	52.85	52.85	52.85	52.85	52.85	-
Jun 18, 2024	52.85	52.85	52.85	52.85	52.85	200
Jun 17, 2024	52.05	52.05	52.05	52.05	52.05	100
Jun 14, 2024	52.46	52.46	52.46	52.46	52.46	-
Jun 13, 2024	52.46	52.46	52.46	52.46	52.46	-
Jun 12, 2024	52.46	52.46	52.46	52.46	52.46	100
Jun 11, 2024	52.46	52.46	52.46	52.46	52.46	-
Jun 10, 2024	52.46	52.46	52.46	52.46	52.46	-
Jun 7, 2024	52.46	52.46	52.46	52.46	52.46	-
Jun 6, 2024	52.46	52.46	52.46	52.46	52.46	-
Jun 5, 2024	52.60	52.60	52.46	52.46	52.46	1,700
Jun 4, 2024	54.70	54.70	54.70	54.70	54.70	-
Jun 3, 2024	54.70	54.70	54.70	54.70	54.70	200
May 31, 2024	54.90	54.90	54.90	54.90	54.90	-
May 30, 2024	54.90	54.90	54.90	54.90	54.90	100
May 29, 2024	57.00	57.00	57.00	57.00	57.00	-
May 28, 2024	57.00	57.00	57.00	57.00	57.00	100
May 24, 2024	57.00	57.00	57.00	57.00	57.00	-
May 23, 2024	57.00	57.00	57.00	57.00	57.00	-
May 22, 2024	57.00	57.00	57.00	57.00	57.00	-
May 21, 2024	57.00	57.00	57.00	57.00	57.00	-
May 20, 2024	57.00	57.00	57.00	57.00	57.00	-
May 17, 2024	57.00	57.00	57.00	57.00	57.00	-
May 16, 2024	57.00	57.00	57.00	57.00	57.00	-
May 15, 2024	57.00	57.00	57.00	57.00	57.00	-
May 14, 2024	57.00	57.00	57.00	57.00	57.00	100
May 13, 2024	56.02	56.02	56.02	56.02	56.02	-
May 10, 2024	56.02	56.02	56.02	56.02	56.02	-
May 9, 2024	56.02	56.02	56.02	56.02	56.02	-
May 8, 2024	56.75	56.75	56.02	56.02	56.02	400
May 7, 2024	61.01	61.01	61.01	61.01	61.01	-
May 6, 2024	61.01	61.01	61.01	61.01	61.01	-
May 3, 2024	61.01	61.01	61.01	61.01	61.01	-
May 2, 2024	1.25 Dividend
May 2, 2024	61.01	61.01	61.01	61.01	61.01	-
May 1, 2024	61.01	61.01	61.01	61.01	59.76	-
Apr 30, 2024	61.01	61.01	61.01	61.01	59.76	200
Apr 29, 2024	58.65	58.65	58.65	58.65	57.45	-
Apr 26, 2024	58.65	58.65	58.65	58.65	57.45	-
Apr 25, 2024	58.65	58.65	58.65	58.65	57.45	-
Apr 24, 2024	58.65	58.65	58.65	58.65	57.45	-
Apr 23, 2024	58.65	58.65	58.65	58.65	57.45	100
Apr 22, 2024	58.94	58.94	58.94	58.94	57.74	-
Apr 19, 2024	58.94	58.94	58.94	58.94	57.74	-
Apr 18, 2024	58.94	58.94	58.94	58.94	57.74	-
Apr 17, 2024	58.94	58.94	58.94	58.94	57.74	-
Apr 16, 2024	58.94	58.94	58.94	58.94	57.74	300
Apr 15, 2024	59.17	59.17	59.17	59.17	57.96	100
Apr 12, 2024	62.00	62.00	62.00	62.00	60.73	-
Apr 11, 2024	62.35	62.35	62.00	62.00	60.73	600
Apr 10, 2024	63.10	63.10	63.10	63.10	61.81	300
Apr 9, 2024	63.38	63.38	63.38	63.38	62.08	-
Apr 8, 2024	63.38	63.38	63.38	63.38	62.08	400
Apr 5, 2024	63.38	63.38	63.38	63.38	62.08	-
Apr 4, 2024	63.38	63.38	63.38	63.38	62.08	-