Dark

AKRBY
AKER BP ASA U/ADR
stock OTC ADR

EOD

Jul 10, 2025

13.00USD-2.476%(-0.33)2,102

Pre-market

0.00USD-100.000%(-13.33)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-10	13.1400	13.1400	12.9500	13.0000	-2.476%	2,102	0.000%
2025-07-09	13.1800	13.3300	12.9500	13.3300	+2.538%	934	-2.476%
2025-07-08	12.9400	13.0000	12.7650	13.0000	-3.988%	1,970	0.000%
2025-07-07	12.9700	13.5400	12.9700	13.5400	+3.241%	1,112	-3.988%
2025-07-03	13.1150	13.1150	13.1150	13.1150	+2.984%	202	-0.877%
2025-07-02	12.7350	12.7350	12.7350	12.7350	+1.717%	130	+2.081%
2025-07-01	12.5200	12.5200	12.5200	12.5200	-2.188%	426	+3.834%
2025-06-27	12.8000	12.8000	12.8000	12.8000	-1.082%	793	+1.562%
2025-06-24	12.8850	13.3100	12.8850	12.9400	-7.571%	10,563	+0.464%
2025-06-23	14.0000	14.0000	14.0000	14.0000	0.000%	843	-7.143%
2025-06-16	13.4400	14.0000	13.4400	14.0000	+3.093%	288	-7.143%
2025-06-13	13.3100	13.9300	13.2900	13.5800	+6.929%	11,031	-4.271%
2025-06-11	12.6000	12.7000	12.6000	12.7000	+0.794%	203	+2.362%
2025-06-10	12.5000	12.6000	12.5000	12.6000	+2.941%	1,207	+3.175%
2025-06-09	12.2000	12.2400	12.2000	12.2400	+0.328%	1,353	+6.209%
2025-06-06	12.2000	12.2000	12.2000	12.2000	-1.094%	296	+6.557%
2025-06-04	12.2000	12.3350	12.2000	12.3350	+1.732%	704	+5.391%
2025-06-03	12.5000	12.5000	12.1250	12.1250	+4.077%	3,895	+7.216%
2025-05-30	11.9700	11.9800	11.5000	11.6500	-2.673%	602	+11.588%
2025-05-29	11.9800	11.9800	11.9700	11.9700	-0.250%	606	+8.605%
2025-05-27	13.6500	13.6500	12.0000	12.0000	+4.348%	1,248	+8.333%
2025-05-23	11.5000	11.5000	11.5000	11.5000	+2.222%	2,857	+13.043%
2025-05-22	11.2500	11.2500	11.2500	11.2500	-3.846%	780	+15.556%
2025-05-21	11.7000	11.7000	11.7000	11.7000	-4.098%	1,101	+11.111%
2025-05-20	12.2000	12.2000	12.2000	12.2000	0.000%	446	+6.557%
2025-05-19	11.6800	12.2000	11.6000	12.2000	-4.126%	4,906	+6.557%
2025-05-16	12.5000	12.7250	12.5000	12.7250	-4.467%	1,310	+2.161%
2025-05-15	11.8000	13.3200	11.8000	13.3200	+7.854%	661	-2.402%
2025-05-14	12.3500	12.4500	12.3500	12.3500	-5.905%	5,246	+5.263%
2025-05-13	12.4900	13.1250	11.8000	13.1250	+23.821%	796	-0.952%
2025-05-05	10.3500	10.6000	10.2300	10.6000	-2.752%	1,508	+22.642%
2025-04-30	10.9000	10.9000	10.9000	10.9000	+0.184%	717	+19.266%
2025-04-29	10.8800	10.8800	10.8800	10.8800	+0.741%	300	+19.485%
2025-04-28	10.7500	10.8000	10.7500	10.8000	+1.408%	573	+20.370%
2025-04-25	10.6500	10.6500	10.6500	10.6500	+0.424%	100	+22.066%
2025-04-24	10.3450	10.6050	10.3450	10.6050	+0.904%	699	+22.584%
2025-04-23	10.5100	10.5100	10.5100	10.5100	+0.095%	439	+23.692%
2025-04-15	10.5000	10.5000	10.5000	10.5000	-0.474%	1,258	+23.810%
2025-04-14	11.0020	11.0020	10.5500	10.5500	+6.727%	1,966	+23.223%
2025-04-10	10.0350	10.0350	9.8850	9.8850	-0.453%	1,231	+31.512%
2025-04-09	9.6500	9.9800	9.3500	9.9300	+0.050%	2,997	+30.916%
2025-04-08	10.7500	10.7500	9.9250	9.9250	-4.199%	759	+30.982%
2025-04-07	10.3600	10.3600	10.3600	10.3600	-17.120%	312	+25.483%
2025-04-04	12.5000	12.5000	12.5000	12.5000	+4.167%	151	+4.000%
2025-04-02	12.0000	12.0000	12.0000	12.0000	0.000%	129	+8.333%
2025-03-31	12.0000	12.0000	12.0000	12.0000	0.000%	500	+8.333%
2025-03-26	12.0000	12.0000	12.0000	12.0000	+2.041%	200	+8.333%
2025-03-25	11.7600	11.7600	11.7600	11.7600	+3.521%	428	+10.544%
2025-03-24	11.3600	11.3600	11.3600	11.3600	-2.069%	100	+14.437%
2025-03-20	11.4800	11.6000	11.4800	11.6000	+1.045%	200	+12.069%
2025-03-18	11.4800	11.4800	11.4800	11.4800	+3.052%	560	+13.240%
2025-03-17	10.9760	11.1400	10.9760	11.1400	+2.202%	1,174	+16.697%
2025-03-14	10.9000	10.9000	10.9000	10.9000	+0.926%	3,313	+19.266%
2025-03-13	10.8000	10.8000	10.8000	10.8000	+3.349%	164	+20.370%
2025-03-11	10.4500	10.4500	10.4500	10.4500	-3.775%	2,020	+24.402%
2025-03-07	10.5000	10.8600	10.5000	10.8600	+1.495%	1,920	+19.705%
2025-03-06	11.0500	11.2500	10.6750	10.7000	+7.000%	4,132	+21.495%
2025-03-05	10.0000	10.0000	10.0000	10.0000	+3.306%	662	+30.000%
2025-03-04	10.1800	10.1800	9.6800	9.6800	-12.398%	735	+34.298%
2025-03-03	11.0000	11.0500	11.0000	11.0500	+0.455%	1,316	+17.647%
2025-02-28	11.0000	11.0000	11.0000	11.0000	+2.278%	576	+18.182%
2025-02-27	10.7550	10.7550	10.7550	10.7550	-3.021%	361	+20.874%
2025-02-26	11.0900	11.0900	11.0900	11.0900	+0.818%	485	+17.223%
2025-02-25	11.0000	11.0000	11.0000	11.0000	-1.345%	100	+18.182%
2025-02-24	11.2100	11.2100	11.0000	11.1500	-0.712%	3,000	+16.592%
2025-02-21	11.0000	11.2350	11.0000	11.2300	+1.721%	530	+15.761%
2025-02-18	11.0350	11.0400	11.0350	11.0400	-2.084%	1,184	+17.754%
2025-02-12	11.2750	11.2750	11.2750	11.2750	-1.096%	2,946	+15.299%
2025-02-11	11.4700	11.4700	11.4000	11.4000	+1.423%	665	+14.035%
2025-02-10	11.2400	11.2400	11.2400	11.2400	+1.170%	488	+15.658%
2025-02-06	11.1100	11.1100	11.1100	11.1100	+6.520%	373	+17.012%
2025-02-05	11.0250	11.0250	10.4300	10.4300	-2.158%	1,023	+24.640%
2025-02-04	10.6600	10.6600	10.6600	10.6600	+2.500%	272	+21.951%
2025-02-03	10.4000	10.4000	10.4000	10.4000	-0.192%	633	+25.000%
2025-01-31	10.4200	10.4200	10.4200	10.4200	-3.070%	19,825	+24.760%
2025-01-30	11.2020	11.2020	10.7500	10.7500	+6.079%	497	+20.930%
2025-01-27	10.1340	10.1340	10.1340	10.1340	-11.493%	433	+28.281%
2025-01-23	11.4500	11.4500	11.4500	11.4500	+3.339%	5,149	+13.537%
2025-01-22	11.0800	11.0800	11.0800	11.0800	+4.627%	160	+17.329%
2025-01-21	11.2300	11.2300	10.5610	10.5900	-5.699%	2,962	+22.757%
2025-01-16	11.2300	11.2300	11.2300	11.2300	-0.575%	303	+15.761%
2025-01-14	11.3250	11.4300	11.2950	11.2950	+0.848%	3,520	+15.095%
2025-01-13	11.2020	11.2020	11.2000	11.2000	+2.470%	1,669	+16.071%
2025-01-10	11.0200	11.3440	10.9300	10.9300	+6.634%	5,070	+18.939%
2025-01-08	10.2500	10.2500	10.2500	10.2500	-6.818%	1,983	+26.829%
2025-01-07	9.5300	11.0000	9.5300	11.0000	+4.246%	5,014	+18.182%
2025-01-03	10.8300	10.8300	10.5520	10.5520	+10.365%	385	+23.199%
2025-01-02	9.5610	9.5610	9.5610	9.5610	-1.737%	166	+35.969%
2024-12-31	9.7300	9.7300	9.7300	9.7300	+3.291%	223	+33.607%
2024-12-30	10.0400	10.0400	9.4200	9.4200	-5.422%	451	+38.004%
2024-12-26	9.6280	9.9600	9.6280	9.9600	+0.606%	1,488	+30.522%
2024-12-24	9.9000	9.9000	9.9000	9.9000	+9.513%	266	+31.313%
2024-12-23	9.2400	9.2400	9.0400	9.0400	-7.377%	5,905	+43.805%
2024-12-20	9.0300	9.7600	9.0300	9.7600	-1.613%	644	+33.197%
2024-12-19	9.9200	9.9200	9.9200	9.9200	+5.196%	204	+31.048%
2024-12-18	9.3000	9.4300	9.3000	9.4300	-2.280%	1,092	+37.858%
2024-12-17	9.6500	9.6500	9.6500	9.6500	-2.525%	171	+34.715%
2024-12-16	9.9000	9.9000	9.9000	9.9000	-2.463%	310	+31.313%
2024-12-13	10.1500	10.1500	10.1500	10.1500	-9.213%	363	+28.079%
2024-12-09	11.1800	11.1800	11.1800	11.1800	+11.078%	1,855	+16.279%
2024-12-06	10.2060	10.2060	9.9100	10.0650	-6.762%	1,303	+29.160%
2024-12-05	10.7950	10.7950	10.7950	10.7950	-0.599%	118	+20.426%
2024-12-04	10.8600	10.8600	10.8600	10.8600	-1.273%	100	+19.705%
2024-12-03	10.2500	11.0000	10.1200	11.0000	+8.911%	628	+18.182%
2024-12-02	10.1000	10.1000	10.1000	10.1000	-0.980%	174	+28.713%
2024-11-29	10.2000	10.2000	10.2000	10.2000	-2.064%	333	+27.451%
2024-11-27	10.1500	10.4150	10.1500	10.4150	+2.108%	796	+24.820%
2024-11-25	10.1500	11.0600	10.0600	10.2000	-1.639%	7,035	+27.451%
2024-11-22	10.3700	10.3700	10.3700	10.3700	-15.416%	159	+25.362%
2024-11-21	12.2600	12.2600	12.2600	12.2600	+13.729%	262	+6.036%
2024-11-18	10.1500	10.7800	10.1500	10.7800	+8.889%	1,004	+20.594%
2024-11-13	10.0000	10.0000	9.8600	9.9000	-5.714%	860	+31.313%
2024-11-12	10.5000	10.5000	10.5000	10.5000	-14.286%	300	+23.810%
2024-11-11	11.3000	12.2700	11.3000	12.2500	+7.930%	1,431	+6.122%
2024-11-08	10.4944	11.7500	10.2000	11.3500	+10.087%	1,993	+14.537%
2024-11-07	11.1500	11.2700	10.3100	10.3100	-7.534%	931	+26.091%
2024-11-04	10.7364	12.6500	10.5700	11.1500	+5.388%	812	+16.592%
2024-10-31	10.5800	10.5800	10.5800	10.5800	-14.609%	15,898	+22.873%
2024-10-28	10.2100	12.4000	10.2100	12.3900	+6.995%	481	+4.923%
2024-10-25	11.0000	11.5800	11.0000	11.5800	+10.055%	400	+12.263%
2024-10-23	10.5220	10.5220	10.5220	10.5220	+1.027%	501	+23.551%
2024-10-21	10.4150	10.4150	10.4150	10.4150	+1.709%	425	+24.820%
2024-10-18	10.2400	10.2400	10.2400	10.2400	-0.098%	160	+26.953%
2024-10-17	10.8150	10.8150	10.2500	10.2500	-2.381%	777	+26.829%
2024-10-15	10.5000	10.5000	10.5000	10.5000	+1.744%	144	+23.810%
2024-10-11	10.3200	10.3200	10.3200	10.3200	-9.474%	264	+25.969%
2024-10-10	11.4000	11.4000	11.4000	11.4000	-3.390%	411	+14.035%
2024-10-07	13.2220	13.2220	11.8000	11.8000	+5.754%	692	+10.169%
2024-10-03	11.1580	11.1580	11.1580	11.1580	+10.475%	328	+16.508%
2024-10-01	10.8900	11.4500	10.1000	10.1000	-5.696%	3,318	+28.713%
2024-09-30	10.7100	10.7100	10.7100	10.7100	-5.221%	180	+21.382%
2024-09-27	9.7500	11.3000	9.7500	11.3000	+7.619%	496	+15.044%
2024-09-26	10.5000	10.5000	10.5000	10.5000	-9.326%	275	+23.810%
2024-09-24	11.5800	11.5800	11.5800	11.5800	+6.239%	356	+12.263%
2024-09-23	10.8400	10.9000	10.8400	10.9000	-0.457%	1,000	+19.266%
2024-09-19	10.9500	10.9500	10.9500	10.9500	+0.330%	1,650	+18.721%
2024-09-06	10.9140	10.9140	10.9140	10.9140	-5.096%	634	+19.113%
2024-09-03	13.2400	13.2400	11.5000	11.5000	-5.350%	48,062	+13.043%
2024-08-23	12.1500	12.1500	12.1500	12.1500	-4.930%	188	+6.996%
2024-08-21	12.7800	12.7800	12.7800	12.7800	-8.714%	299	+1.721%
2024-08-16	14.4000	14.4000	14.0000	14.0000	+15.942%	1,152	-7.143%
2024-08-09	12.0750	12.0750	12.0750	12.0750	+5.000%	166	+7.660%
2024-07-31	11.5000	11.5000	11.5000	11.5000	+1.770%	185	+13.043%
2024-07-26	11.3000	11.3000	11.3000	11.3000	-1.739%	111	+15.044%
2024-07-23	11.5000	11.5000	11.5000	11.5000	-3.846%	115	+13.043%
2024-07-18	11.9600	11.9600	11.9600	11.9600	0.000%	164	+8.696%
2024-06-25	11.9600	11.9600	11.9600	11.9600	-1.157%	584	+8.696%
2024-06-13	12.1000	12.1000	12.1000	12.1000	+5.126%	1,049	+7.438%
2024-06-04	11.5100	11.5100	11.5100	11.5100	-1.540%	137	+12.945%
2024-06-03	11.8800	11.8800	11.6900	11.6900	-5.497%	357	+11.206%
2024-05-31	12.3700	12.3700	12.3700	12.3700	+2.998%	108	+5.093%
2024-05-30	12.0100	12.0100	12.0100	12.0100	+1.607%	289	+8.243%
2024-05-29	13.3400	13.3400	11.8200	11.8200	-6.339%	1,964	+9.983%
2024-05-28	12.7400	12.7400	12.6200	12.6200	+13.591%	6,569	+3.011%
2024-05-23	11.1100	11.1100	11.1100	11.1100	-9.821%	427	+17.012%
2024-05-22	12.3200	12.3200	12.3200	12.3200	-3.297%	726	+5.519%
2024-05-16	12.7400	12.7400	12.7400	12.7400	-2.450%	400	+2.041%
2024-05-10	13.0600	13.0600	13.0600	13.0600	-2.026%	406	-0.459%
2024-04-29	13.3300	13.3300	13.3300	13.3300	-1.624%	102	-2.476%
2024-04-26	13.5500	13.5500	13.5500	13.5500	+5.447%	4,323	-4.059%
2024-04-17	12.8500	12.8500	12.8500	12.8500	-5.096%	200	+1.167%
2024-04-12	13.5400	13.5400	13.5400	13.5400	+6.363%	1,926	-3.988%
2024-04-04	12.7300	12.7300	12.7300	12.7300	+5.468%	124	+2.121%
2024-04-02	12.0700	12.0700	12.0700	12.0700	+7.098%	414	+7.705%
2024-04-01	11.2700	11.2700	11.2700	11.2700	-4.814%	348	+15.350%
2024-03-27	11.8400	11.8400	11.8400	11.8400	-7.500%	221	+9.797%
2024-03-26	12.0200	12.8000	12.0200	12.8000	+5.090%	503	+1.562%
2024-03-22	12.7300	12.7300	12.1800	12.1800	-5.026%	721	+6.732%
2024-03-19	12.5000	12.8355	12.5000	12.8245	+0.466%	20,774	+1.368%
2024-03-18	12.4500	12.7650	12.1200	12.7650	+4.803%	1,113	+1.841%
2024-03-15	12.1800	12.1800	12.1800	12.1800	+7.030%	198	+6.732%
2024-03-14	11.3800	11.3800	11.3800	11.3800	-6.183%	290	+14.236%
2024-03-13	12.1300	12.1300	12.1300	12.1300	+0.831%	209	+7.172%
2024-03-12	12.0300	12.0300	12.0300	12.0300	+1.777%	184	+8.063%
2024-03-11	11.8200	11.8200	11.8200	11.8200	-3.194%	557	+9.983%
2024-03-08	12.2100	12.2100	12.2100	12.2100	-5.422%	137	+6.470%
2024-03-07	12.6500	12.9200	12.6500	12.9100	+12.261%	630	+0.697%
2024-02-29	11.5000	11.5000	11.5000	11.5000	-13.534%	520	+13.043%
2024-02-21	13.3100	13.3100	13.3000	13.3000	+0.453%	24,694	-2.256%
2024-02-20	12.6500	13.2400	12.6500	13.2400	+1.223%	5,400	-1.813%
2024-02-16	12.8500	13.0800	12.8500	13.0800	+6.688%	2,700	-0.612%
2024-02-14	12.5100	12.5100	12.1700	12.2600	-1.049%	28,943	+6.036%
2024-02-13	12.3900	12.3900	12.3900	12.3900	-4.102%	1,434	+4.923%
2024-02-05	12.9200	12.9200	12.9200	12.9200	-0.232%	560	+0.619%
2024-01-19	12.9500	12.9500	12.9500	12.9500	-0.994%	800	+0.386%
2024-01-17	13.0800	13.0800	13.0800	13.0800	-5.355%	1,000	-0.612%
2024-01-11	13.8200	13.8200	13.8200	13.8200	-2.539%	100	-5.933%
2024-01-10	14.1800	14.1800	14.1800	14.1800	+11.390%	100	-8.322%
2023-11-09	12.7300	12.7300	12.7300	12.7300	-7.351%	233	+2.121%
2023-11-03	13.7400	13.7400	13.7400	13.7400	+3.039%	455	-5.386%
2023-10-02	13.3347	13.3347	13.3347	13.3347	-7.205%	250	-2.510%
2023-09-29	14.3700	14.3700	14.3700	14.3700	+8.864%	200	-9.534%
2023-09-26	13.2000	13.2000	13.2000	13.2000	-3.860%	100	-1.515%
2023-09-25	13.7300	13.7300	13.7300	13.7300	-2.900%	250	-5.317%
2023-08-10	14.1400	14.1400	14.1400	14.1400	+23.710%	100	-8.062%
2023-05-02	11.4300	11.4300	11.4300	11.4300	-4.487%	8,514	+13.736%
2023-04-28	11.9750	11.9800	11.9670	11.9670	-8.432%	18,627	+8.632%
2023-04-17	13.0690	13.0690	13.0690	13.0690	+5.056%	184	-0.528%
2023-04-11	12.4400	12.4400	12.4400	12.4400	+1.717%	529	+4.502%
2023-03-31	12.2300	12.2300	12.2300	12.2300	+2.652%	6,868	+6.296%
2023-03-27	11.9140	11.9140	11.9140	11.9140	+3.241%	2,227	+9.115%
2023-03-24	11.5400	11.5400	11.5400	11.5400	-4.541%	1,183	+12.652%
2023-03-21	12.0890	12.0890	12.0890	12.0890	-4.208%	190	+7.536%
2023-03-13	12.6200	12.6200	12.6200	12.6200	0.000%	2,980	+3.011%
2023-03-09	12.6200	12.6200	12.6200	12.6200	-2.473%	588	+3.011%
2023-03-08	12.9400	12.9400	12.9400	12.9400	-4.502%	242	+0.464%
2023-03-07	13.7500	13.7500	13.5500	13.5500	-2.095%	906	-4.059%
2023-03-06	13.8400	13.8400	13.8400	13.8400	+2.861%	363	-6.069%
2023-02-28	13.4550	13.4550	13.4550	13.4550	-1.211%	5,862	-3.382%
2023-02-27	13.6200	13.6200	13.6200	13.6200	+4.128%	637	-4.552%
2023-02-22	13.4200	13.4200	13.0800	13.0800	-3.326%	6,324	-0.612%
2023-02-17	13.5300	13.5300	13.5300	13.5300	-3.701%	818	-3.917%
2023-02-16	13.9800	14.0500	13.9800	14.0500	+0.789%	1,565	-7.473%
2023-02-15	13.9400	13.9400	13.9400	13.9400	-7.926%	100	-6.743%
2023-02-09	15.1400	15.1400	15.1400	15.1400	+6.845%	1,647	-14.135%
2023-02-06	14.1700	14.1700	14.1700	14.1700	-6.524%	365	-8.257%
2023-02-01	15.1590	15.1590	15.1590	15.1590	0.000%	10,623	-14.242%

.dark-mode .H2yrK4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H2yrK4{ color: #333333; background-color: white; border: 2px solid #333333; }AKRBYAKER BP ASA U/ADRstock OTC ADR

AKRBY
AKER BP ASA U/ADR
stock OTC ADR