BPZ RESOURCES, Inc. (NY: BPZ)
2.350 USD  -0.010 (-0.42%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.680 7.740 7.310 7.350 1,808,203 -0.08(-1.08%)
Mar 30, 2010 7.250 7.710 7.210 7.430 1,816,130 +0.19(+2.62%)
Mar 29, 2010 7.150 7.350 7.150 7.240 1,427,375 +0.14(+1.97%)
Mar 26, 2010 7.050 7.150 7.000 7.100 848,761 +0.05(+0.71%)
Mar 25, 2010 7.270 7.330 7.050 7.050 568,486 -0.17(-2.35%)
Mar 24, 2010 7.230 7.280 7.150 7.220 874,795 +0.01(+0.14%)
Mar 23, 2010 7.370 7.420 7.170 7.210 744,644 -0.13(-1.77%)
Mar 22, 2010 7.090 7.360 7.000 7.340 570,105 +0.17(+2.37%)
Mar 19, 2010 7.380 7.690 7.140 7.170 1,144,234 -0.16(-2.18%)
Mar 18, 2010 7.510 7.540 7.250 7.330 536,056 -0.15(-2.01%)
Mar 17, 2010 7.550 7.560 7.400 7.480 696,998 -0.02(-0.27%)
Mar 16, 2010 7.520 7.600 7.380 7.500 717,941 -0.01(-0.13%)
Mar 15, 2010 7.470 7.590 7.450 7.510 1,690,481 -0.18(-2.34%)
Mar 12, 2010 7.750 7.870 7.640 7.690 1,362,106 -0.02(-0.26%)
Mar 11, 2010 7.130 7.750 7.130 7.710 1,479,572 +0.42(+5.76%)
Mar 10, 2010 7.250 7.400 7.000 7.290 1,916,233 +0.01(+0.14%)
Mar 09, 2010 7.550 7.550 7.200 7.280 1,947,992 -0.31(-4.08%)
Mar 08, 2010 7.660 7.770 7.550 7.590 854,843 -0.12(-1.56%)
Mar 05, 2010 7.630 7.810 7.610 7.710 652,594 +0.11(+1.45%)
Mar 04, 2010 7.760 7.840 7.510 7.600 568,700 -0.13(-1.68%)
Mar 03, 2010 8.010 8.070 7.650 7.730 915,874 -0.22(-2.77%)
Mar 02, 2010 8.240 8.240 7.920 7.950 1,469,479 -0.16(-1.97%)
Mar 01, 2010 7.900 8.140 7.870 8.110 945,382 +0.29(+3.71%)
Feb 26, 2010 7.960 7.970 7.620 7.820 933,781 -0.04(-0.51%)
Feb 25, 2010 7.410 7.880 7.330 7.860 1,052,621 +0.34(+4.52%)
Feb 24, 2010 7.400 7.650 7.400 7.520 678,772 +0.05(+0.67%)
Feb 23, 2010 7.600 7.630 7.300 7.470 1,458,124 -0.16(-2.10%)
Feb 22, 2010 7.890 7.900 7.500 7.630 1,521,162 +0.10(+1.33%)
Feb 19, 2010 7.500 7.635 7.420 7.530 1,815,465 +0.08(+1.07%)
Feb 18, 2010 7.240 7.450 7.110 7.450 1,001,879 +0.14(+1.92%)
Feb 17, 2010 6.980 7.440 6.910 7.310 2,534,945 +0.45(+6.56%)
Feb 16, 2010 6.810 6.880 6.680 6.860 1,008,772 +0.21(+3.16%)
Feb 12, 2010 6.650 6.650 6.650 0 -0.02(-0.30%)
Feb 11, 2010 6.340 6.680 6.300 6.670 1,378,947 +0.33(+5.21%)
Feb 10, 2010 6.230 6.340 6.000 6.340 1,189,353 +0.11(+1.77%)
Feb 09, 2010 6.060 6.320 5.980 6.230 1,666,324 +0.33(+5.59%)
Feb 08, 2010 5.850 6.150 5.680 5.900 1,552,903 +0.03(+0.51%)
Feb 05, 2010 5.690 5.910 5.630 5.870 1,910,531 +0.16(+2.80%)
Feb 04, 2010 6.190 6.230 5.650 5.710 2,423,329 -0.48(-7.75%)
Feb 03, 2010 5.750 6.600 5.700 6.190 4,366,493 -0.05(-0.80%)
Feb 02, 2010 5.990 6.290 5.860 6.240 1,035,383 +0.43(+7.40%)
Feb 01, 2010 6.000 6.190 5.800 5.810 1,387,708 -0.13(-2.19%)
Jan 29, 2010 6.220 6.360 5.870 5.940 964,172 -0.17(-2.78%)
Jan 28, 2010 6.410 6.650 6.090 6.110 1,530,330 -0.34(-5.27%)
Jan 27, 2010 7.000 7.000 6.110 6.450 2,909,417 -0.58(-8.25%)
Jan 26, 2010 7.010 7.400 7.010 7.030 1,045,983 -0.16(-2.23%)
Jan 25, 2010 7.010 7.240 7.010 7.190 774,322 +0.27(+3.90%)
Jan 22, 2010 6.920 7.430 6.860 6.920 1,145,860 +0.02(+0.29%)
Jan 21, 2010 7.170 7.290 6.830 6.900 1,565,731 -0.28(-3.90%)
Jan 20, 2010 7.440 7.480 7.070 7.180 1,056,719 -0.38(-5.03%)
Jan 19, 2010 7.710 7.790 7.460 7.560 926,816 -0.14(-1.82%)
Jan 15, 2010 7.700 7.700 7.700 0 -0.05(-0.65%)
Jan 14, 2010 7.750 7.860 7.660 7.750 484,418 +0.05(+0.65%)
Jan 13, 2010 7.710 7.820 7.650 7.700 1,076,671 -0.07(-0.90%)
Jan 12, 2010 7.630 7.820 7.400 7.770 1,477,582 +0.08(+1.04%)
Jan 11, 2010 8.100 8.100 7.520 7.690 1,403,501 -0.29(-3.63%)
Jan 08, 2010 7.900 8.090 7.720 7.980 1,164,059 +0.01(+0.13%)
Jan 07, 2010 8.560 8.560 7.950 7.970 2,609,662 -0.57(-6.67%)
Jan 06, 2010 8.790 8.790 8.400 8.540 1,500,795 -0.20(-2.29%)
Jan 05, 2010 8.410 8.920 8.410 8.740 2,935,954 +0.42(+5.05%)
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