BPZ RESOURCES, Inc. (NY: BPZ)
2.350 USD  -0.020 (-0.84%)
Streaming Delayed Price  /  Updated: 11:56 AM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.210 6.500 5.720 5.760 0 -0.39(-6.34%)
Jan 29, 2009 6.060 6.400 5.900 6.150 570,068 +0.08(+1.32%)
Jan 28, 2009 5.760 6.170 5.700 6.070 504,774 +0.45(+8.01%)
Jan 27, 2009 5.700 5.998 5.580 5.620 418,752 -0.15(-2.60%)
Jan 26, 2009 5.470 6.000 5.470 5.770 393,459 +0.14(+2.49%)
Jan 24, 2009 5.080 5.880 5.000 5.630 0 +0.00(+0.00%)
Jan 23, 2009 5.080 5.880 5.000 5.630 593,864 +0.28(+5.23%)
Jan 22, 2009 5.700 5.700 5.030 5.350 529,225 -0.45(-7.76%)
Jan 21, 2009 5.190 5.800 4.730 5.800 1,103,098 +0.97(+20.08%)
Jan 20, 2009 5.580 5.750 4.830 4.830 1,025,118 -0.76(-13.60%)
Jan 16, 2009 5.950 6.300 5.517 5.590 751,075 -0.24(-4.12%)
Jan 15, 2009 5.930 6.000 5.400 5.830 1,173,273 -0.03(-0.51%)
Jan 14, 2009 6.800 6.800 5.190 5.860 2,056,237 -1.06(-15.32%)
Jan 13, 2009 7.640 7.640 6.820 6.920 707,489 -0.72(-9.42%)
Jan 12, 2009 7.450 8.160 7.250 7.640 1,079,929 +0.09(+1.19%)
Jan 10, 2009 7.030 7.750 6.750 7.550 0 +0.00(+0.00%)
Jan 09, 2009 7.030 7.750 6.750 7.550 2,198,665 -0.83(-9.90%)
Jan 08, 2009 8.110 8.400 7.880 8.380 591,814 +0.20(+2.44%)
Jan 07, 2009 8.400 8.500 7.360 8.180 1,063,569 -0.32(-3.76%)
Jan 06, 2009 7.730 9.180 7.540 8.500 1,504,000 +1.05(+14.09%)
Jan 05, 2009 6.800 7.690 6.750 7.450 1,073,508 +0.94(+14.44%)
Jan 02, 2009 6.450 6.740 6.400 6.510 0 +0.11(+1.72%)
Jan 01, 2009 5.910 6.800 5.900 6.400 0 +0.00(+0.00%)
Dec 31, 2008 5.910 6.800 5.900 6.400 642,879 +0.23(+3.73%)
Dec 30, 2008 5.750 6.170 5.680 6.170 714,085 +0.37(+6.38%)
Dec 29, 2008 6.080 6.080 5.250 5.800 746,106 +0.92(+18.85%)
Dec 26, 2008 4.900 5.100 4.700 4.880 257,932 -0.02(-0.41%)
Dec 24, 2008 4.990 5.010 4.860 4.900 181,998 -0.07(-1.41%)
Dec 23, 2008 5.100 5.280 4.910 4.970 368,814 -0.13(-2.55%)
Dec 22, 2008 5.400 5.520 5.010 5.100 783,588 -0.30(-5.56%)
Dec 20, 2008 5.810 5.810 5.290 5.400 0 +0.00(+0.00%)
Dec 19, 2008 5.810 5.810 5.290 5.400 1,252,682 -0.10(-1.82%)
Dec 18, 2008 6.030 6.100 5.490 5.500 1,079,947 -0.51(-8.49%)
Dec 17, 2008 5.920 6.270 5.760 6.010 798,619 -0.24(-3.84%)
Dec 16, 2008 5.570 6.250 5.490 6.250 704,590 +0.75(+13.64%)
Dec 15, 2008 6.300 6.390 5.350 5.500 691,367 -0.56(-9.24%)
Dec 13, 2008 5.360 6.470 5.000 6.060 0 +0.00(+0.00%)
Dec 12, 2008 5.360 6.470 5.000 6.060 873,614 +0.21(+3.59%)
Dec 11, 2008 6.170 7.000 5.615 5.850 1,379,494 +0.05(+0.86%)
Dec 10, 2008 5.440 5.810 5.210 5.800 1,186,967 +0.72(+14.17%)
Dec 09, 2008 5.260 5.450 4.930 5.080 735,366 +0.08(+1.60%)
Dec 08, 2008 5.000 5.242 4.910 5.000 728,149 +0.30(+6.38%)
Dec 06, 2008 4.490 4.720 4.150 4.700 0 +0.00(+0.00%)
Dec 05, 2008 4.490 4.720 4.150 4.700 719,307 +0.25(+5.62%)
Dec 04, 2008 5.280 5.300 4.200 4.450 991,737 -0.76(-14.59%)
Dec 03, 2008 4.960 5.390 4.500 5.210 828,858 +0.30(+6.11%)
Dec 02, 2008 4.990 5.330 4.550 4.910 888,483 +0.02(+0.41%)
Dec 01, 2008 5.520 5.880 4.850 4.890 668,586 -1.27(-20.62%)
Nov 28, 2008 5.890 6.220 5.600 6.160 293,844 +0.14(+2.33%)
Nov 26, 2008 5.250 6.020 4.980 6.020 781,340 +0.79(+15.11%)
Nov 25, 2008 5.150 5.250 4.700 5.230 655,204 +0.09(+1.75%)
Nov 24, 2008 4.810 5.250 4.670 5.140 1,013,072 +0.19(+3.84%)
Nov 21, 2008 5.100 5.200 4.200 4.950 1,069,163 +0.55(+12.50%)
Nov 20, 2008 5.020 5.490 3.950 4.400 1,572,654 -1.43(-24.53%)
Nov 19, 2008 6.790 6.860 5.790 5.830 888,180 -1.03(-15.01%)
Nov 18, 2008 6.510 7.150 6.500 6.860 341,000 +0.04(+0.59%)
Nov 17, 2008 6.910 7.560 6.560 6.820 448,625 -0.14(-2.01%)
Nov 14, 2008 7.540 7.690 6.890 6.960 582,274 -0.77(-9.96%)
Nov 13, 2008 6.600 7.750 6.350 7.730 1,028,509 +1.22(+18.74%)
Nov 12, 2008 7.290 7.320 6.510 6.510 666,030 -0.74(-10.21%)
Nov 11, 2008 7.324 7.800 7.250 7.250 304,092 -0.51(-6.57%)
Nov 10, 2008 8.140 8.440 7.670 7.760 559,104 +0.06(+0.78%)
Nov 07, 2008 8.390 8.550 7.180 7.700 785,917 -0.54(-6.55%)
Nov 06, 2008 8.350 8.720 7.850 8.240 570,324 -0.23(-2.72%)
Nov 05, 2008 9.010 9.290 8.367 8.470 555,504 -0.93(-9.89%)
Nov 04, 2008 9.250 9.650 9.030 9.400 704,191 +0.30(+3.30%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here