BPZ RESOURCES, Inc. (NY: BPZ)
1.410 USD  +0.020 (+1.44%)
Streaming Delayed Price  /  Updated: 10:14 AM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.150 3.220 3.150 3.150 433,767 +0.00(+0.00%)
Jan 30, 2013 3.230 3.270 3.150 3.150 432,483 -0.12(-3.67%)
Jan 29, 2013 3.250 3.300 3.250 3.270 397,671 +0.02(+0.62%)
Jan 28, 2013 3.260 3.290 3.240 3.250 436,532 -0.02(-0.61%)
Jan 25, 2013 3.300 3.330 3.250 3.270 585,644 -0.01(-0.30%)
Jan 24, 2013 3.270 3.300 3.250 3.280 409,199 +0.01(+0.31%)
Jan 23, 2013 3.180 3.290 3.180 3.270 841,673 +0.10(+3.15%)
Jan 22, 2013 3.100 3.210 3.050 3.170 703,204 +0.05(+1.60%)
Jan 18, 2013 3.100 3.120 3.030 3.120 441,563 +0.01(+0.32%)
Jan 17, 2013 3.150 3.150 3.060 3.110 262,943 +0.00(+0.00%)
Jan 16, 2013 3.070 3.120 3.050 3.110 221,851 +0.02(+0.65%)
Jan 15, 2013 3.060 3.100 3.000 3.090 409,113 -0.01(-0.32%)
Jan 14, 2013 3.120 3.140 3.050 3.100 412,805 -0.04(-1.27%)
Jan 12, 2013 3.130 3.170 3.120 3.140 327,613 +0.00(+0.00%)
Jan 11, 2013 3.130 3.170 3.120 3.140 327,613 -0.01(-0.32%)
Jan 10, 2013 3.140 3.150 3.100 3.150 443,243 +0.04(+1.29%)
Jan 09, 2013 3.140 3.160 3.100 3.110 463,966 +0.00(+0.00%)
Jan 08, 2013 3.110 3.140 3.070 3.110 278,920 +0.01(+0.32%)
Jan 07, 2013 3.050 3.130 3.040 3.100 384,599 +0.01(+0.32%)
Jan 04, 2013 3.130 3.150 3.080 3.090 627,428 +0.00(+0.00%)
Jan 03, 2013 3.090 3.150 2.970 3.090 714,116 +0.00(+0.00%)
Jan 02, 2013 3.090 3.150 3.050 3.090 1,154,194 -0.06(-1.90%)
Dec 31, 2012 2.900 3.200 2.841 3.150 3,059,387 +0.25(+8.62%)
Dec 28, 2012 2.950 2.980 2.850 2.900 914,974 -0.13(-4.29%)
Dec 27, 2012 2.750 3.070 2.720 3.030 2,026,900 +0.25(+8.99%)
Dec 26, 2012 2.780 2.810 2.740 2.780 359,618 +0.02(+0.72%)
Dec 24, 2012 2.770 2.790 2.730 2.760 149,553 -0.04(-1.43%)
Dec 21, 2012 2.680 2.800 2.680 2.800 1,226,324 +0.03(+1.08%)
Dec 20, 2012 2.630 2.790 2.610 2.770 880,330 +0.13(+4.92%)
Dec 19, 2012 2.650 2.750 2.621 2.640 695,521 +0.00(+0.00%)
Dec 18, 2012 2.500 2.650 2.451 2.640 711,090 +0.16(+6.45%)
Dec 17, 2012 2.410 2.480 2.400 2.480 321,207 +0.09(+3.77%)
Dec 14, 2012 2.330 2.430 2.310 2.390 419,499 +0.07(+3.02%)
Dec 13, 2012 2.330 2.380 2.310 2.320 295,806 -0.04(-1.69%)
Dec 12, 2012 2.400 2.430 2.340 2.360 346,115 -0.04(-1.67%)
Dec 11, 2012 2.370 2.430 2.370 2.400 389,461 +0.05(+2.13%)
Dec 10, 2012 2.340 2.355 2.300 2.350 368,655 +0.01(+0.43%)
Dec 07, 2012 2.370 2.470 2.310 2.340 443,462 -0.03(-1.27%)
Dec 06, 2012 2.420 2.460 2.340 2.370 390,558 -0.06(-2.47%)
Dec 05, 2012 2.480 2.500 2.430 2.430 531,401 -0.04(-1.62%)
Dec 04, 2012 2.550 2.600 2.450 2.470 396,146 -0.06(-2.37%)
Nov 30, 2012 2.550 2.580 2.470 2.530 535,905 +0.00(+0.00%)
Nov 29, 2012 2.480 2.550 2.440 2.530 479,406 +0.08(+3.27%)
Nov 28, 2012 2.550 2.550 2.360 2.450 443,978 +0.08(+3.38%)
Nov 27, 2012 2.480 2.480 2.340 2.370 395,423 -0.11(-4.44%)
Nov 26, 2012 2.340 2.525 2.340 2.480 591,966 +0.12(+5.08%)
Nov 24, 2012 2.410 2.410 2.330 2.360 185,984 +0.00(+0.00%)
Nov 23, 2012 2.410 2.410 2.330 2.360 185,984 -0.01(-0.42%)
Nov 21, 2012 2.390 2.460 2.270 2.370 369,574 -0.02(-0.84%)
Nov 20, 2012 2.380 2.400 2.325 2.390 403,625 -0.01(-0.42%)
Nov 19, 2012 2.490 2.596 2.380 2.400 447,759 -0.06(-2.44%)
Nov 16, 2012 2.360 2.480 2.220 2.460 1,129,081 +0.11(+4.68%)
Nov 15, 2012 2.450 2.579 2.340 2.350 579,387 -0.10(-4.08%)
Nov 14, 2012 2.580 2.640 2.450 2.450 766,137 -0.13(-5.04%)
Nov 13, 2012 2.620 2.650 2.580 2.580 464,597 -0.10(-3.73%)
Nov 12, 2012 2.770 2.800 2.660 2.680 399,418 -0.09(-3.25%)
Nov 09, 2012 2.680 2.840 2.640 2.770 538,844 +0.10(+3.75%)
Nov 08, 2012 2.710 2.790 2.650 2.670 378,536 -0.06(-2.20%)
Nov 07, 2012 2.840 2.840 2.730 2.730 393,881 -0.16(-5.54%)
Nov 06, 2012 2.900 2.900 2.820 2.890 222,181 +0.02(+0.70%)
Nov 05, 2012 2.740 2.930 2.730 2.870 308,558 +0.12(+4.36%)
Nov 02, 2012 2.940 2.940 2.730 2.750 270,445 -0.17(-5.82%)
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