BPZ RESOURCES, Inc. (NY: BPZ)
0.2403 USD  +0.0303 (+14.43%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2007 5.800 6.000 5.770 6.000 190,000 +0.20(+3.45%)
Mar 29, 2007 5.650 5.800 5.570 5.800 78,400 +0.17(+2.97%)
Mar 28, 2007 5.550 5.750 5.550 5.633 72,900 -0.07(-1.18%)
Mar 27, 2007 5.750 5.800 5.310 5.700 89,200 -0.03(-0.52%)
Mar 26, 2007 5.300 5.750 5.200 5.730 133,300 +0.43(+8.11%)
Mar 23, 2007 5.290 5.310 5.250 5.300 78,800 +0.00(+0.00%)
Mar 22, 2007 5.300 5.450 5.200 5.300 124,500 -0.05(-0.93%)
Mar 21, 2007 5.380 5.460 5.260 5.350 100,100 -0.03(-0.56%)
Mar 20, 2007 5.390 5.490 5.250 5.380 86,300 +0.04(+0.75%)
Mar 19, 2007 5.250 5.450 5.250 5.340 97,000 +0.16(+3.09%)
Mar 16, 2007 5.430 5.450 5.160 5.180 272,100 -0.27(-4.95%)
Mar 15, 2007 5.440 5.640 5.350 5.450 159,100 -0.04(-0.73%)
Mar 14, 2007 5.750 5.800 5.490 5.490 189,300 -0.27(-4.69%)
Mar 13, 2007 5.770 5.900 5.700 5.760 230,600 -0.01(-0.17%)
Mar 12, 2007 5.920 6.080 5.650 5.770 264,200 -0.20(-3.35%)
Mar 09, 2007 5.820 5.980 5.610 5.970 257,300 +0.26(+4.55%)
Mar 08, 2007 6.000 6.160 5.710 5.710 815,700 -0.19(-3.22%)
Mar 07, 2007 5.880 6.000 5.400 5.900 1,305,700 +0.92(+18.47%)
Mar 06, 2007 4.690 5.260 4.661 4.980 796,300 +0.38(+8.26%)
Mar 05, 2007 4.640 4.700 4.400 4.600 113,600 +0.02(+0.44%)
Mar 02, 2007 4.700 4.700 4.570 4.580 111,000 -0.12(-2.55%)
Mar 01, 2007 4.700 4.700 4.500 4.700 132,100 -0.13(-2.69%)
Feb 28, 2007 4.800 4.830 4.620 4.830 94,800 +0.13(+2.77%)
Feb 27, 2007 4.980 5.150 4.550 4.700 373,900 -0.20(-4.08%)
Feb 26, 2007 4.800 4.940 4.800 4.900 87,100 +0.01(+0.20%)
Feb 23, 2007 4.650 4.900 4.650 4.890 36,500 +0.17(+3.60%)
Feb 22, 2007 4.650 4.831 4.650 4.720 78,600 +0.02(+0.43%)
Feb 21, 2007 4.880 4.900 4.650 4.700 38,100 -0.10(-2.08%)
Feb 20, 2007 4.750 4.850 4.710 4.800 31,800 +0.00(+0.00%)
Feb 16, 2007 4.850 4.950 4.680 4.800 141,500 +0.00(+0.00%)
Feb 15, 2007 4.630 4.900 4.630 4.800 155,300 +0.20(+4.35%)
Feb 14, 2007 4.700 4.750 4.560 4.600 91,300 -0.09(-1.92%)
Feb 13, 2007 4.550 4.850 4.550 4.690 91,785 +0.03(+0.64%)
Feb 12, 2007 4.950 5.000 4.600 4.660 157,952 -0.19(-3.92%)
Feb 09, 2007 4.940 5.000 4.670 4.850 199,500 -0.05(-1.02%)
Feb 08, 2007 4.540 4.950 4.500 4.900 233,000 +0.40(+8.89%)
Feb 07, 2007 4.500 4.550 4.400 4.500 131,900 -0.01(-0.20%)
Feb 06, 2007 4.600 4.600 4.350 4.509 105,800 -0.09(-1.98%)
Feb 05, 2007 4.200 4.600 4.180 4.600 391,300 +0.55(+13.58%)
Feb 02, 2007 4.100 4.170 4.030 4.050 116,600 -0.20(-4.71%)
Feb 01, 2007 3.960 4.250 3.960 4.250 67,400 +0.30(+7.59%)
Jan 31, 2007 3.970 3.970 3.870 3.950 117,400 -0.02(-0.50%)
Jan 30, 2007 4.000 4.010 3.970 3.970 93,400 -0.03(-0.75%)
Jan 29, 2007 3.950 4.000 3.850 4.000 61,100 +0.10(+2.56%)
Jan 26, 2007 3.970 3.990 3.900 3.900 370,700 -0.10(-2.50%)
Jan 25, 2007 4.030 4.050 3.940 4.000 61,800 +0.00(+0.00%)
Jan 24, 2007 3.820 4.000 3.800 4.000 638,300 +0.20(+5.26%)
Jan 23, 2007 3.840 3.840 3.750 3.800 42,700 -0.05(-1.30%)
Jan 22, 2007 3.950 3.950 3.850 3.850 47,300 -0.09(-2.28%)
Jan 19, 2007 3.880 3.950 3.880 3.940 47,000 +0.10(+2.60%)
Jan 18, 2007 3.890 3.890 3.830 3.840 7,500 -0.05(-1.29%)
Jan 17, 2007 3.900 3.900 3.850 3.890 20,700 +0.03(+0.78%)
Jan 16, 2007 4.050 4.050 3.800 3.860 62,800 -0.09(-2.28%)
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