Bakkafrost Pf (PK) (BKFKF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 48.0595 | 48.0595 | 48.0595 | 479 | 48.0595 | CS |
| 4 | -3.4405 | -6.68058252427 | 51.5 | 51.5 | 48.0595 | 261 | 49.51246835 | CS |
| 12 | -8.6905 | -15.3136563877 | 56.75 | 57 | 48.0595 | 344 | 52.07728405 | CS |
| 26 | -7.8782 | -14.0838826051 | 55.9377 | 64.3 | 48.0595 | 296 | 57.02089228 | CS |
| 52 | -9.6905 | -16.7800865801 | 57.75 | 64.3 | 41.785 | 417 | 52.15683799 | CS |
| 156 | -38.669 | -44.5862663369 | 86.7285 | 92.925 | 39.5 | 426 | 63.48377106 | CS |
| 260 | -9.3805 | -16.330954039 | 57.44 | 92.925 | 39.5 | 790 | 64.00441345 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029340 | 48.0595 | 0 | 0.00 | 48.0595 | 48.0595 | 48.0595 | 0 |
| 1721942940 | 48.0595 | 0 | 0.00 | 48.0595 | 48.0595 | 48.0595 | 0 |
| 1721856540 | 48.0595 | 0 | 0.00 | 48.0595 | 48.0595 | 48.0595 | 0 |
| 1721770140 | 48.0595 | 0 | 0.00 | 48.0595 | 48.0595 | 48.0595 | 0 |
| 1721683740 | 48.0595 | -1.94 | -3.88 | 48.0595 | 48.0595 | 48.0595 | 479 |
| 1721424120 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1721337720 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1721251320 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1721164920 | 50 | 0 | 0.00 | 50 | 50 | 50 | 127 |
| 1721078400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1720819200 | 50 | 0.55 | 1.11 | 50 | 50 | 50 | 181 |
| 1720733280 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1720646880 | 49.45 | -1.2 | -2.37 | 48.45 | 49.79 | 48.45 | 400 |
| 1720560540 | 50.65 | -0.85 | -1.65 | 50.65 | 50.65 | 50.65 | 210 |
| 1720473600 | 51.5 | -1.35 | -2.55 | 51.5 | 51.5 | 51.5 | 167 |
| 1720214940 | 52.85 | 0 | 0.00 | 52.85 | 52.85 | 52.85 | 0 |
| 1720042140 | 52.85 | 0 | 0.00 | 52.85 | 52.85 | 52.85 | 0 |
| 1719955740 | 52.85 | 0 | 0.00 | 52.85 | 52.85 | 52.85 | 0 |
| 1719869340 | 52.85 | 0 | 0.00 | 52.85 | 52.85 | 52.85 | 0 |
| 1719610140 | 52.85 | 0 | 0.00 | 52.85 | 52.85 | 52.85 | 0 |
| 1719523740 | 52.85 | 0 | 0.00 | 52.85 | 52.85 | 52.85 | 0 |
| 1719437340 | 52.85 | 0 | 0.00 | 52.85 | 52.85 | 52.85 | 0 |
| 1719350940 | 52.85 | 0 | 0.00 | 52.85 | 52.85 | 52.85 | 0 |
| 1719264540 | 52.85 | 0 | 0.00 | 52.85 | 52.85 | 52.85 | 0 |
| 1719005340 | 52.85 | 0 | 0.00 | 52.85 | 52.85 | 52.85 | 0 |
| 1718918940 | 52.85 | 0 | 0.00 | 52.85 | 52.85 | 52.85 | 0 |
| 1718746140 | 52.85 | 0.8 | 1.54 | 52.85 | 52.85 | 52.85 | 190 |
| 1718659680 | 52.05 | -0.41 | -0.77 | 52.05 | 52.05 | 52.05 | 100 |
| 1718400600 | 52.455 | 0 | 0.00 | 52.455 | 52.455 | 52.455 | 0 |
| 1718314200 | 52.455 | 0 | 0.00 | 52.455 | 52.455 | 52.455 | 0 |
| 1718227800 | 52.455 | 0 | 0.00 | 52.455 | 52.455 | 52.455 | 0 |
| 1718141400 | 52.455 | 0 | 0.00 | 52.455 | 52.455 | 52.455 | 0 |
| 1718055000 | 52.455 | 0 | 0.00 | 52.455 | 52.455 | 52.455 | 0 |
| 1717795800 | 52.455 | 0 | 0.00 | 52.455 | 52.455 | 52.455 | 0 |
| 1717709400 | 52.455 | 0 | 0.00 | 52.455 | 52.455 | 52.455 | 0 |
| 1717622460 | 52.455 | -2.25 | -4.10 | 52.6 | 52.6 | 52.455 | 1720 |
| 1717536540 | 54.7 | 0 | 0.00 | 54.7 | 54.7 | 54.7 | 0 |
| 1717450140 | 54.7 | -0.2 | -0.36 | 54.7 | 54.7 | 54.7 | 210 |
| 1717190940 | 54.9 | 0 | 0.00 | 54.9 | 54.9 | 54.9 | 0 |
| 1717104540 | 54.9 | -2.1 | -3.68 | 54.9 | 54.9 | 54.9 | 140 |
| 1717018140 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1716931740 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1716586140 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1716499740 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1716413340 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1716326940 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1716240540 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1715981340 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1715894940 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1715808540 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1715722140 | 57 | 0.98 | 1.75 | 57 | 57 | 57 | 118 |
| 1715635200 | 56.0185 | 0 | 0.00 | 56.0185 | 56.0185 | 56.0185 | 0 |
| 1715376000 | 56.0185 | 0 | 0.00 | 56.0185 | 56.0185 | 56.0185 | 0 |
| 1715289600 | 56.0185 | 0 | 0.00 | 56.0185 | 56.0185 | 56.0185 | 0 |
| 1715203200 | 56.0185 | -4.99 | -8.18 | 56.75 | 56.75 | 56.0185 | 429 |
| 1715117400 | 61.01 | 0 | 0.00 | 61.01 | 61.01 | 61.01 | 0 |
| 1715031000 | 61.01 | 0 | 0.00 | 61.01 | 61.01 | 61.01 | 0 |
| 1714771800 | 61.01 | 0 | 0.00 | 61.01 | 61.01 | 61.01 | 0 |
| 1714685400 | 61.01 | 0 | 0.00 | 61.01 | 61.01 | 61.01 | 0 |
| 1714599000 | 61.01 | 0 | 0.00 | 61.01 | 61.01 | 61.01 | 0 |
| 1714512600 | 61.01 | 2.36 | 4.02 | 61.01 | 61.01 | 61.01 | 161 |
| 1714397400 | 58.65 | 0 | 0.00 | 58.65 | 58.65 | 58.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
