BPZ RESOURCES, Inc. (NY: BPZ)
2.810 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.280 3.390 3.220 3.260 1,262,176 +0.02(+0.62%)
Jan 30, 2012 3.340 3.409 3.200 3.240 600,779 -0.15(-4.42%)
Jan 27, 2012 3.280 3.410 3.170 3.390 786,214 +0.10(+3.04%)
Jan 26, 2012 3.400 3.450 3.240 3.290 994,822 -0.08(-2.37%)
Jan 25, 2012 3.230 3.400 3.150 3.370 1,400,036 +0.13(+4.01%)
Jan 24, 2012 3.180 3.270 3.110 3.240 1,385,055 +0.02(+0.62%)
Jan 23, 2012 3.090 3.240 3.080 3.220 1,759,493 +0.12(+3.87%)
Jan 20, 2012 3.080 3.120 3.000 3.100 927,337 +0.01(+0.32%)
Jan 19, 2012 3.070 3.130 2.960 3.090 1,076,602 +0.03(+0.98%)
Jan 18, 2012 2.900 3.070 2.850 3.060 1,485,941 +0.16(+5.52%)
Jan 17, 2012 2.880 2.930 2.840 2.900 591,338 +0.05(+1.75%)
Jan 13, 2012 2.840 2.870 2.750 2.850 715,320 -0.06(-2.06%)
Jan 12, 2012 2.860 2.930 2.810 2.910 672,860 +0.05(+1.75%)
Jan 11, 2012 2.830 2.880 2.780 2.860 611,240 +0.00(+0.00%)
Jan 10, 2012 2.850 2.880 2.800 2.860 727,554 +0.07(+2.51%)
Jan 09, 2012 2.800 2.870 2.790 2.790 845,524 -0.02(-0.71%)
Jan 06, 2012 2.950 2.970 2.690 2.810 1,718,006 -0.14(-4.75%)
Jan 05, 2012 3.020 3.040 2.870 2.950 981,917 -0.07(-2.32%)
Jan 04, 2012 2.970 3.050 2.930 3.020 512,426 +0.18(+6.34%)
Dec 30, 2011 2.870 2.880 2.800 2.840 834,524 -0.05(-1.73%)
Dec 29, 2011 2.850 2.900 2.780 2.890 1,092,032 +0.05(+1.76%)
Dec 28, 2011 2.950 2.960 2.790 2.840 1,008,282 -0.12(-4.05%)
Dec 27, 2011 2.900 2.990 2.860 2.960 897,390 +0.04(+1.37%)
Dec 23, 2011 2.920 2.950 2.850 2.920 454,397 -0.07(-2.34%)
Dec 21, 2011 2.870 2.990 2.750 2.990 1,331,708 +0.10(+3.46%)
Dec 20, 2011 2.800 2.890 2.750 2.890 1,597,395 +0.17(+6.25%)
Dec 19, 2011 2.920 2.930 2.690 2.720 1,198,521 -0.19(-6.53%)
Dec 16, 2011 2.710 2.940 2.710 2.910 2,940,509 +0.19(+6.99%)
Dec 15, 2011 2.790 2.825 2.650 2.720 1,529,634 +0.03(+1.12%)
Dec 14, 2011 2.780 2.780 2.630 2.690 1,818,436 -0.09(-3.24%)
Dec 13, 2011 2.920 2.970 2.760 2.780 1,807,648 -0.07(-2.46%)
Dec 12, 2011 3.030 3.099 2.850 2.850 2,371,963 -0.27(-8.65%)
Dec 09, 2011 3.020 3.230 3.000 3.120 1,816,377 +0.12(+4.00%)
Dec 08, 2011 3.270 3.309 3.000 3.000 1,936,105 -0.31(-9.37%)
Dec 07, 2011 3.450 3.450 3.210 3.310 1,562,648 -0.16(-4.61%)
Dec 06, 2011 3.450 3.540 3.390 3.470 1,635,294 +0.04(+1.17%)
Dec 05, 2011 3.410 3.450 3.260 3.430 1,817,014 +0.23(+7.19%)
Dec 02, 2011 3.170 3.200 3.130 3.200 2,212,229 +0.10(+3.23%)
Dec 01, 2011 3.170 3.180 3.050 3.100 1,249,200 -0.09(-2.82%)
Nov 30, 2011 3.020 3.200 3.020 3.190 2,136,364 +0.16(+5.28%)
Nov 29, 2011 2.970 3.050 2.790 3.030 3,517,452 +0.03(+1.00%)
Nov 28, 2011 2.820 3.000 2.810 3.000 2,855,728 +0.34(+12.78%)
Nov 25, 2011 2.720 2.850 2.660 2.660 504,213 -0.09(-3.27%)
Nov 23, 2011 2.640 2.780 2.560 2.750 1,394,313 +0.07(+2.61%)
Nov 22, 2011 2.670 2.740 2.600 2.680 997,723 +0.06(+2.29%)
Nov 21, 2011 2.630 2.650 2.510 2.620 1,500,673 -0.10(-3.68%)
Nov 18, 2011 2.770 2.850 2.680 2.720 1,062,240 -0.01(-0.37%)
Nov 17, 2011 2.800 2.880 2.720 2.730 1,840,703 -0.08(-2.85%)
Nov 16, 2011 2.910 2.950 2.800 2.810 1,810,583 -0.16(-5.39%)
Nov 15, 2011 2.820 2.980 2.790 2.970 919,813 +0.12(+4.21%)
Nov 14, 2011 2.980 2.990 2.840 2.850 1,032,997 -0.16(-5.32%)
Nov 11, 2011 3.010 3.050 2.930 3.010 1,067,551 +0.03(+1.01%)
Nov 10, 2011 3.010 3.100 2.820 2.980 2,020,437 +0.01(+0.34%)
Nov 09, 2011 3.150 3.290 2.960 2.970 1,704,328 -0.32(-9.73%)
Nov 08, 2011 3.200 3.320 3.070 3.290 1,831,694 +0.12(+3.79%)
Nov 07, 2011 3.080 3.200 3.020 3.170 1,125,812 +0.00(+0.00%)
Nov 04, 2011 3.140 3.190 2.990 3.170 1,560,378 +0.07(+2.26%)
Nov 03, 2011 3.110 3.150 2.960 3.100 1,915,670 +0.02(+0.65%)
Nov 02, 2011 2.850 3.100 2.810 3.080 2,309,577 +0.32(+11.59%)
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