Aker BP ASA (QX) Historical Data - AKRBY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Aker BP ASA (QX) (AKRBY)
Aker BP ASA (QX) (AKRBY) Historical

Aker BP ASA (QX) (AKRBY)

10.37

-1.89

(-15.42%)

Closed November 23 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.22	2.16748768473	10.15	12.26	10.15	633	11.08628752	DR
4	-0.63	-5.72727272727	11	12.65	9.86	2216	10.80315034	DR
12	-2.87	-21.6767371601	13.24	13.24	9.75	2898	11.18444389	DR
26	-1.95	-15.8279220779	12.32	14.4	9.75	1945	11.36296608	DR
52	-3.81	-26.8688293371	14.18	14.4	9.75	2372	12.09309699	DR
156	-4.789	-31.5917936539	15.159	15.159	9.75	2352	12.31286274	DR
260	-4.789	-31.5917936539	15.159	15.159	9.75	2352	12.31286274	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732314000	10.37	-1.89	-15.42	10.37	10.37	10.37	159
1732227900	12.26	1.48	13.73	12.26	12.26	12.26	262
1732141440	10.78	0	0.00	10.78	10.78	10.78	0
1732055040	10.78	0	0.00	10.78	10.78	10.78	0
1731968640	10.78	0.88	8.89	10.15	10.78	10.15	1004
1731709560	9.9	0	0.00	9.9	9.9	9.9	0
1731623160	9.9	0	0.00	9.9	9.9	9.9	0
1731536760	9.9	-0.6	-5.71	10	10	9.86	860
1731450480	10.5	-1.75	-14.29	10.5	10.5	10.5	300
1731363600	12.25	0.9	7.93	11.3	12.27	11.3	1431
1731104400	11.35	1.04	10.09	10.4944	11.75	10.2	1993
1731018540	10.31	-0.84	-7.53	11.15	11.27	10.31	931
1730931960	11.15	0	0.00	11.15	11.15	11.15	0
1730845560	11.15	0	0.00	11.15	11.15	11.15	0
1730759160	11.15	0.57	5.39	10.7364	12.65	10.57	812
1730496180	10.58	0	0.00	10.58	10.58	10.58	0
1730409780	10.58	-1.81	-14.61	10.58	10.58	10.58	15898
1730323680	12.39	0	0.00	12.39	12.39	12.39	0
1730237280	12.39	0	0.00	12.39	12.39	12.39	0
1730150880	12.39	0.81	6.99	10.21	12.4	10.21	481
1729891500	11.58	1.06	10.06	11	11.58	11	400
1729805340	10.522	0	0.00	10.522	10.522	10.522	0
1729718940	10.522	0.11	1.03	10.522	10.522	10.522	501
1729632000	10.415	0	0.00	10.415	10.415	10.415	0
1729545600	10.415	0.17	1.71	10.415	10.415	10.415	425
1729286400	10.24	-0.01	-0.10	10.24	10.24	10.24	160
1729200000	10.25	-0.25	-2.38	10.815	10.815	10.25	777
1729114080	10.5	0	0.00	10.5	10.5	10.5	0
1729027680	10.5	0.18	1.74	10.5	10.5	10.5	144
1728941100	10.32	0	0.00	10.32	10.32	10.32	0
1728681900	10.32	-1.08	-9.47	10.32	10.32	10.32	264
1728595560	11.4	-0.4	-3.39	11.4	11.4	11.4	411
1728508800	11.8	0	0.00	11.8	11.8	11.8	0
1728422400	11.8	0	0.00	11.8	11.8	11.8	0
1728336000	11.8	0.64	5.75	13.222	13.222	11.8	692
1728077160	11.158	0	0.00	11.158	11.158	11.158	0
1727990760	11.158	1.06	10.48	11.158	11.158	11.158	328
1727904540	10.1	0	0.00	10.1	10.1	10.1	0
1727818140	10.1	-0.61	-5.70	10.89	11.45	10.1	3318
1727731380	10.71	-0.59	-5.22	10.71	10.71	10.71	180
1727472000	11.3	0.8	7.62	9.75	11.3	9.75	496
1727386200	10.5	-1.08	-9.33	10.5	10.5	10.5	275
1727299200	11.58	0	0.00	11.58	11.58	11.58	0
1727212800	11.58	0.68	6.24	11.58	11.58	11.58	356
1727126940	10.9	-0.05	-0.46	10.84	10.9	10.84	1000
1726867620	10.95	0	0.00	10.95	10.95	10.95	0
1726781220	10.95	0.04	0.33	10.95	10.95	10.95	1650
1726694820	10.914	0	0.00	10.914	10.914	10.914	0
1726608420	10.914	0	0.00	10.914	10.914	10.914	0
1726522020	10.914	0	0.00	10.914	10.914	10.914	0
1726262820	10.914	0	0.00	10.914	10.914	10.914	0
1726176420	10.914	0	0.00	10.914	10.914	10.914	0
1726090020	10.914	0	0.00	10.914	10.914	10.914	0
1726003620	10.914	0	0.00	10.914	10.914	10.914	0
1725917220	10.914	0	0.00	10.914	10.914	10.914	0
1725658020	10.914	-0.59	-5.10	10.914	10.914	10.914	634
1725571680	11.5	0	0.00	11.5	11.5	11.5	0
1725485280	11.5	0	0.00	11.5	11.5	11.5	0
1725398880	11.5	-0.65	-5.35	13.24	13.24	11.5	48062
1725053280	12.15	0	0.00	12.15	12.15	12.15	0
1724966880	12.15	0	0.00	12.15	12.15	12.15	0
1724880480	12.15	0	0.00	12.15	12.15	12.15	0
1724794080	12.15	0	0.00	12.15	12.15	12.15	0
1724707680	12.15	0	0.00	12.15	12.15	12.15	0
1724448480	12.15	-0.63	-4.93	12.15	12.15	12.15	188

Aker BP ASA (QX)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions