BPZ RESOURCES, Inc. (NY: BPZ)
2.770 USD  -0.060 (-2.12%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2008 22.18 22.24 20.80 21.73 1,900,618 -0.15(-0.69%)
Mar 28, 2008 22.38 23.20 20.92 21.88 1,446,786 -0.35(-1.56%)
Mar 27, 2008 22.25 22.54 21.29 22.23 1,257,172 +0.59(+2.71%)
Mar 26, 2008 20.07 21.64 19.80 21.64 1,173,723 +1.71(+8.58%)
Mar 25, 2008 20.16 20.16 19.58 19.93 474,166 +0.26(+1.32%)
Mar 24, 2008 19.82 19.99 19.25 19.67 602,816 -0.13(-0.66%)
Mar 21, 2008 20.26 20.49 19.19 19.80 1,788,294 +0.00(+0.00%)
Mar 20, 2008 20.26 20.49 19.19 19.80 1,787,994 -0.56(-2.75%)
Mar 19, 2008 19.76 20.80 19.75 20.36 1,282,307 -0.10(-0.49%)
Mar 18, 2008 20.98 20.98 20.06 20.46 800,779 +0.18(+0.89%)
Mar 17, 2008 20.06 20.50 18.90 20.28 1,231,741 +0.12(+0.59%)
Mar 14, 2008 21.07 21.47 19.90 20.16 1,226,184 -0.46(-2.23%)
Mar 13, 2008 19.54 20.64 19.17 20.62 787,779 +0.88(+4.46%)
Mar 12, 2008 21.21 21.21 19.72 19.74 1,407,090 -1.15(-5.53%)
Mar 11, 2008 19.61 21.00 18.79 20.89 1,554,529 +2.32(+12.52%)
Mar 10, 2008 19.09 19.09 18.14 18.57 907,257 -0.15(-0.80%)
Mar 07, 2008 18.50 19.00 18.00 18.72 721,101 +0.06(+0.32%)
Mar 06, 2008 19.44 19.87 18.50 18.66 870,587 -0.72(-3.71%)
Mar 05, 2008 18.59 19.47 18.40 19.38 919,985 +0.71(+3.80%)
Mar 04, 2008 18.74 19.21 17.69 18.67 1,690,274 +0.12(+0.65%)
Mar 03, 2008 16.70 18.70 16.56 18.55 1,905,788 +2.78(+17.63%)
Feb 29, 2008 16.03 16.20 15.70 15.77 516,099 -0.42(-2.59%)
Feb 28, 2008 16.46 16.57 16.10 16.19 570,444 -0.36(-2.18%)
Feb 27, 2008 16.26 16.75 15.86 16.55 770,384 +0.45(+2.80%)
Feb 26, 2008 16.20 16.35 15.85 16.10 457,934 -0.04(-0.25%)
Feb 25, 2008 15.80 16.25 15.01 16.14 559,200 +0.65(+4.20%)
Feb 22, 2008 15.66 15.70 15.35 15.49 529,115 -0.11(-0.71%)
Feb 21, 2008 15.50 15.90 15.50 15.60 383,410 +0.05(+0.32%)
Feb 20, 2008 15.75 16.20 15.36 15.55 656,364 -0.25(-1.58%)
Feb 19, 2008 15.60 16.09 15.60 15.80 475,404 +0.47(+3.07%)
Feb 18, 2008 15.33 15.62 15.02 15.33 0 +0.00(+0.00%)
Feb 15, 2008 15.33 15.62 15.02 15.33 382,226 -0.14(-0.90%)
Feb 14, 2008 16.14 16.15 15.47 15.47 590,947 -0.48(-3.01%)
Feb 13, 2008 15.17 15.95 14.95 15.95 588,102 +0.90(+5.98%)
Feb 12, 2008 15.37 15.61 14.92 15.05 525,830 -0.27(-1.76%)
Feb 11, 2008 15.31 15.54 14.95 15.32 1,189,908 +0.61(+4.15%)
Feb 08, 2008 14.16 14.80 14.00 14.71 861,390 +0.73(+5.22%)
Feb 07, 2008 14.00 14.40 13.71 13.98 491,090 +0.01(+0.07%)
Feb 06, 2008 13.48 14.38 13.18 13.97 853,864 +0.12(+0.87%)
Feb 05, 2008 14.77 14.77 13.57 13.85 1,140,518 -0.69(-4.75%)
Feb 04, 2008 12.99 14.86 12.86 14.54 1,476,542 +1.29(+9.74%)
Feb 01, 2008 12.98 13.30 12.45 13.25 740,296 +0.35(+2.71%)
Jan 31, 2008 11.82 12.98 11.50 12.90 1,575,824 +1.63(+14.46%)
Jan 30, 2008 13.00 13.18 10.80 11.27 2,430,748 -1.73(-13.31%)
Jan 29, 2008 12.77 13.20 12.77 13.00 388,795 +0.32(+2.52%)
Jan 28, 2008 12.05 12.71 11.41 12.68 426,297 +0.77(+6.47%)
Jan 25, 2008 12.56 12.75 11.73 11.91 370,312 -0.31(-2.54%)
Jan 24, 2008 12.06 12.69 12.05 12.22 460,728 +0.39(+3.30%)
Jan 23, 2008 11.48 11.97 11.00 11.83 657,333 +0.23(+1.98%)
Jan 22, 2008 11.41 12.22 10.51 11.60 749,828 -0.80(-6.45%)
Jan 21, 2008 12.50 13.54 12.38 12.40 0 +0.00(+0.00%)
Jan 18, 2008 12.50 13.54 12.38 12.40 856,920 -0.46(-3.58%)
Jan 17, 2008 13.74 13.82 12.82 12.86 393,995 -0.80(-5.86%)
Jan 16, 2008 13.10 13.80 12.70 13.66 615,117 +0.26(+1.94%)
Jan 15, 2008 13.34 13.52 13.00 13.40 593,287 -0.35(-2.55%)
Jan 14, 2008 13.19 13.88 12.95 13.75 578,567 +0.83(+6.42%)
Jan 11, 2008 13.24 13.25 12.88 12.92 230,516 -0.27(-2.05%)
Jan 10, 2008 13.20 13.38 12.85 13.19 405,055 -0.01(-0.08%)
Jan 09, 2008 13.04 13.30 12.70 13.20 414,157 +0.04(+0.30%)
Jan 08, 2008 12.15 13.21 11.76 13.16 1,135,671 +1.35(+11.43%)
Jan 07, 2008 11.71 12.35 11.42 11.81 388,610 +0.13(+1.11%)
Jan 04, 2008 11.80 12.02 11.50 11.68 353,000 -0.17(-1.43%)
Jan 03, 2008 11.94 12.10 11.70 11.85 407,270 -0.09(-0.75%)
Jan 02, 2008 11.28 11.95 11.08 11.94 345,100 +0.76(+6.80%)
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