BPZ RESOURCES, Inc. (NY: BPZ)
1.260 USD  -0.050 (-3.82%)
Streaming Delayed Price  /  Updated: 12:40 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.310 5.940 5.230 5.750 7,508,257 +0.54(+10.36%)
Jan 28, 2011 5.210 5.510 5.120 5.210 6,664,916 +0.49(+10.38%)
Jan 27, 2011 4.840 4.840 4.670 4.720 968,860 -0.14(-2.88%)
Jan 26, 2011 4.840 5.000 4.780 4.860 1,507,192 +0.02(+0.41%)
Jan 25, 2011 4.860 4.900 4.720 4.840 785,804 -0.06(-1.22%)
Jan 24, 2011 4.800 5.000 4.640 4.900 800,364 +0.08(+1.66%)
Jan 21, 2011 4.850 4.980 4.800 4.820 755,137 +0.00(+0.00%)
Jan 20, 2011 4.860 4.860 4.580 4.820 987,378 -0.08(-1.63%)
Jan 19, 2011 5.050 5.080 4.770 4.900 1,382,610 -0.13(-2.58%)
Jan 18, 2011 5.070 5.100 4.950 5.030 818,393 +0.03(+0.60%)
Jan 14, 2011 5.100 5.100 4.940 5.000 1,022,772 -0.09(-1.77%)
Jan 13, 2011 5.140 5.220 5.014 5.090 1,039,899 -0.07(-1.36%)
Jan 12, 2011 5.250 5.290 5.080 5.160 1,668,261 -0.09(-1.71%)
Jan 11, 2011 4.970 5.250 4.840 5.250 2,914,919 +0.31(+6.28%)
Jan 10, 2011 4.900 4.970 4.850 4.940 1,582,612 -0.01(-0.20%)
Jan 07, 2011 4.980 4.990 4.720 4.950 2,217,164 -0.01(-0.20%)
Jan 06, 2011 4.670 5.030 4.650 4.960 3,079,331 +0.38(+8.30%)
Jan 05, 2011 4.660 4.660 4.410 4.580 867,691 -0.11(-2.35%)
Jan 04, 2011 4.860 4.890 4.650 4.690 1,204,062 -0.17(-3.50%)
Jan 03, 2011 4.830 4.890 4.770 4.860 947,036 +0.10(+2.10%)
Dec 31, 2010 4.650 4.940 4.620 4.760 1,118,791 +0.11(+2.37%)
Dec 30, 2010 4.620 4.680 4.620 4.650 563,125 +0.04(+0.87%)
Dec 29, 2010 4.500 4.700 4.500 4.610 482,939 +0.11(+2.44%)
Dec 28, 2010 4.640 4.780 4.490 4.500 735,578 -0.12(-2.60%)
Dec 27, 2010 4.550 4.670 4.550 4.620 530,777 +0.05(+1.09%)
Dec 23, 2010 4.470 4.640 4.390 4.570 666,707 +0.12(+2.70%)
Dec 22, 2010 4.470 4.500 4.360 4.450 612,288 +0.00(+0.00%)
Dec 21, 2010 4.380 4.490 4.310 4.450 985,384 +0.10(+2.30%)
Dec 20, 2010 4.250 4.530 4.220 4.350 1,582,357 +0.14(+3.33%)
Dec 17, 2010 4.050 4.210 4.050 4.210 1,381,498 +0.18(+4.47%)
Dec 16, 2010 4.100 4.100 4.000 4.030 604,163 -0.01(-0.25%)
Dec 15, 2010 4.130 4.310 4.000 4.040 1,886,563 -0.06(-1.46%)
Dec 14, 2010 4.090 4.190 4.065 4.100 720,633 +0.02(+0.49%)
Dec 13, 2010 4.170 4.230 4.080 4.080 756,750 -0.08(-1.92%)
Dec 10, 2010 4.180 4.250 4.050 4.160 1,176,059 -0.03(-0.72%)
Dec 09, 2010 4.270 4.320 4.120 4.190 733,977 -0.06(-1.41%)
Dec 08, 2010 4.450 4.460 4.200 4.250 797,606 -0.17(-3.85%)
Dec 07, 2010 4.480 4.490 4.390 4.420 819,706 -0.03(-0.67%)
Dec 06, 2010 4.490 4.580 4.400 4.450 653,136 -0.06(-1.33%)
Dec 03, 2010 4.410 4.540 4.350 4.510 898,587 +0.09(+2.04%)
Dec 02, 2010 4.410 4.450 4.330 4.420 772,795 +0.00(+0.00%)
Dec 01, 2010 4.040 4.720 4.000 4.420 4,196,915 +0.48(+12.18%)
Nov 30, 2010 3.960 3.990 3.880 3.940 553,508 -0.08(-1.99%)
Nov 29, 2010 3.870 4.040 3.870 4.020 631,803 +0.08(+2.03%)
Nov 26, 2010 3.970 3.990 3.880 3.940 286,803 -0.04(-1.01%)
Nov 24, 2010 3.940 3.980 3.980 3.980 695,703 +0.07(+1.79%)
Nov 23, 2010 3.960 4.021 3.900 3.910 1,088,397 -0.10(-2.49%)
Nov 22, 2010 3.920 4.030 3.840 4.010 1,062,508 +0.06(+1.52%)
Nov 19, 2010 3.710 3.980 3.710 3.950 1,888,439 +0.22(+5.90%)
Nov 18, 2010 3.750 3.840 3.720 3.730 632,181 +0.01(+0.27%)
Nov 17, 2010 3.690 3.750 3.600 3.720 1,378,144 +0.03(+0.81%)
Nov 16, 2010 3.780 3.880 3.670 3.690 2,018,047 -0.14(-3.66%)
Nov 15, 2010 3.960 4.010 3.810 3.830 1,352,565 -0.11(-2.79%)
Nov 12, 2010 3.890 4.010 3.880 3.940 572,408 -0.01(-0.25%)
Nov 11, 2010 3.950 4.030 3.900 3.950 435,320 -0.07(-1.74%)
Nov 10, 2010 3.920 4.025 3.870 4.020 874,129 +0.09(+2.29%)
Nov 09, 2010 3.790 4.000 3.500 3.930 2,100,619 -0.26(-6.21%)
Nov 08, 2010 4.090 4.250 4.070 4.190 650,996 +0.07(+1.70%)
Nov 05, 2010 4.120 4.270 4.010 4.120 1,345,612 +0.12(+3.00%)
Nov 04, 2010 3.890 4.000 3.840 4.000 775,838 +0.16(+4.17%)
Nov 03, 2010 3.790 3.840 3.720 3.840 415,522 +0.07(+1.86%)
Nov 02, 2010 3.690 3.770 3.640 3.770 463,767 +0.11(+3.01%)
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