Bakkafrost Pf (PK) Historical Data - BKFKF | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Bakkafrost Pf (PK) (BKFKF)
Bakkafrost Pf (PK) (BKFKF) Historical

Bakkafrost Pf (PK) (BKFKF)

58.945

0.00

(0.00%)

Closed April 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2255	-0.381102069443	59.1705	59.1705	58.945	177	59.00870056	CS
4	-4.96	-7.76152100775	63.905	63.905	58.945	288	62.26483913	CS
12	3.0073	5.37615954893	55.9377	64.3	55.07	280	61.02271778	CS
26	17.16	41.067368673	41.785	64.3	41.785	358	53.93785474	CS
52	-10.525	-15.1504246437	69.47	71.8345	41.785	416	55.32777869	CS
156	-18.7855	-24.1674760873	77.7305	92.925	39.5	418	64.94588943	CS
260	7.745	15.126953125	51.2	92.925	39.5	785	64.15574662	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713475740	58.945	0	0.00	58.945	58.945	58.945	0
1713389340	58.945	0	0.00	58.945	58.945	58.945	0
1713302940	58.945	-0.23	-0.38	58.945	58.945	58.945	254
1713216000	59.1705	-2.83	-4.56	59.1705	59.1705	59.1705	100
1712957160	62	0	0.00	62	62	62	0
1712870760	62	-1.1	-1.74	62.35	62.35	62	616
1712784000	63.1	-0.28	-0.44	63.1	63.1	63.1	256
1712697600	63.38	0	0.00	63.38	63.38	63.38	0
1712611200	63.38	0	0.00	63.38	63.38	63.38	367
1712352540	63.38	0	0.00	63.38	63.38	63.38	0
1712266140	63.38	0	0.00	63.38	63.38	63.38	0
1712179740	63.38	0	0.00	63.38	63.38	63.38	0
1712093340	63.38	0	0.00	63.38	63.38	63.38	0
1712006940	63.38	1.24	2.00	63.38	63.38	63.38	274
1711660800	62.14	-1.77	-2.76	62.14	62.14	62.14	183
1711574400	63.905	0	0.00	63.905	63.905	63.905	0
1711488000	63.905	0	0.00	63.905	63.905	63.905	0
1711401600	63.905	0.45	0.70	63.905	63.905	63.905	250
1711142640	63.46	0	0.00	63.46	63.46	63.46	0
1711056240	63.46	2.39	3.91	63.46	63.46	63.46	120
1710969600	61.075	0	0.00	61.075	61.075	61.075	0
1710883200	61.075	0	0.00	61.075	61.075	61.075	0
1710796800	61.075	-3.23	-5.02	61.075	61.075	61.075	100
1710538140	64.3	0	0.00	64.3	64.3	64.3	0
1710451740	64.3	0	0.00	64.3	64.3	64.3	0
1710365340	64.3	0	0.00	64.3	64.3	64.3	0
1710278940	64.3	0	0.00	64.3	64.3	64.3	0
1710192540	64.3	2.23	3.59	64.3	64.3	64.3	412
1709936580	62.0744	0	0.00	62.0744	62.0744	62.0744	0
1709850180	62.0744	0	0.00	62.0744	62.0744	62.0744	0
1709763780	62.0744	0	0.00	62.0744	62.0744	62.0744	0
1709677380	62.0744	0	0.00	62.0744	62.0744	62.0744	0
1709590980	62.0744	0.37	0.61	60.35	62.0744	60.35	335
1709332140	61.7	0	0.00	61.7	61.7	61.7	0
1709245740	61.7	0	0.00	61.7	61.7	61.7	0
1709159340	61.7	0	0.00	61.7	61.7	61.7	0
1709072940	61.7	-0.92	-1.47	61.35	61.7	61.35	200
1708986360	62.62	2.47	4.11	62.62	62.62	62.62	150
1708726800	60.15	0	0.00	60.15	60.15	60.15	0
1708640400	60.15	0	0.00	60.15	60.15	60.15	0
1708554000	60.15	4.02	7.16	60.15	60.15	60.15	765
1708468140	56.13	0	0.00	56.13	56.13	56.13	0
1708122540	56.13	0	0.00	56.13	56.13	56.13	0
1708036140	56.13	-0.11	-0.19	56.51	56.51	56.13	339
1707949740	56.2371	0	0.00	56.2371	56.2371	56.2371	0
1707863340	56.2371	0	0.00	56.2371	56.2371	56.2371	0
1707776940	56.2371	-0.27	-0.48	55.07	56.2371	55.07	200
1707517740	56.51	0	0.00	56.51	56.51	56.51	0
1707431340	56.51	0	0.00	56.51	56.51	56.51	0
1707344940	56.51	0	0.00	56.51	56.51	56.51	0
1707258540	56.51	0	0.00	56.51	56.51	56.51	0
1707172140	56.51	0.58	1.04	56.51	56.51	56.51	161
1706912940	55.93	0	0.00	55.93	55.93	55.93	0
1706826540	55.93	0	0.00	55.93	55.93	55.93	0
1706740140	55.93	0	0.00	55.93	55.93	55.93	0
1706653740	55.93	0	0.00	55.93	55.93	55.93	0
1706567340	55.93	3.2	6.07	55.9377	55.9377	55.93	240
1706275800	52.73	0	0.00	52.73	52.73	52.73	0
1706189400	52.73	0	0.00	52.73	52.73	52.73	0
1706103000	52.73	0	0.00	52.73	52.73	52.73	0
1706016600	52.73	0	0.00	52.73	52.73	52.73	0
1705930200	52.73	0	0.00	52.73	52.73	52.73	0
1705671000	52.73	0	0.00	52.73	52.73	52.73	0

Bakkafrost Pf (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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