BPZ RESOURCES, Inc. (NY: BPZ)
1.450 USD  -0.110 (-7.05%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 4.060 4.105 3.960 4.030 956,590 +0.03(+0.75%)
Mar 29, 2012 4.110 4.140 3.850 4.000 1,634,913 -0.15(-3.61%)
Mar 28, 2012 4.220 4.250 4.000 4.150 2,295,038 -0.08(-1.89%)
Mar 27, 2012 4.270 4.340 4.220 4.230 1,292,354 -0.04(-0.94%)
Mar 26, 2012 4.170 4.270 4.120 4.270 1,375,685 +0.19(+4.66%)
Mar 23, 2012 3.900 4.150 3.870 4.080 1,853,488 +0.17(+4.35%)
Mar 22, 2012 4.080 4.120 3.870 3.910 1,934,453 -0.25(-6.01%)
Mar 21, 2012 4.130 4.220 4.040 4.160 908,302 +0.03(+0.73%)
Mar 20, 2012 4.120 4.220 3.950 4.130 1,592,518 -0.04(-0.96%)
Mar 19, 2012 4.090 4.240 4.050 4.170 2,484,521 +0.06(+1.46%)
Mar 16, 2012 4.040 4.130 3.960 4.110 4,284,478 +0.06(+1.48%)
Mar 15, 2012 3.860 4.050 3.810 4.050 1,710,083 +0.22(+5.74%)
Mar 14, 2012 4.130 4.160 3.805 3.830 1,875,096 -0.30(-7.26%)
Mar 13, 2012 3.860 4.200 3.800 4.130 4,054,322 +0.31(+8.12%)
Mar 12, 2012 3.510 4.000 3.460 3.820 4,323,269 +0.42(+12.35%)
Mar 09, 2012 3.210 3.490 3.140 3.400 2,716,822 +0.16(+4.94%)
Mar 08, 2012 3.240 3.300 3.190 3.240 1,794,943 +0.05(+1.57%)
Mar 07, 2012 3.070 3.200 3.050 3.190 1,218,813 +0.14(+4.59%)
Mar 06, 2012 3.080 3.130 3.040 3.050 1,439,501 -0.09(-2.87%)
Mar 05, 2012 3.200 3.230 3.060 3.140 1,674,184 -0.08(-2.48%)
Mar 02, 2012 3.220 3.245 3.100 3.220 1,742,588 -0.01(-0.31%)
Mar 01, 2012 3.240 3.310 3.190 3.230 817,432 +0.02(+0.62%)
Feb 29, 2012 3.220 3.270 3.100 3.210 2,070,003 -0.01(-0.31%)
Feb 28, 2012 3.300 3.360 3.120 3.220 5,190,988 -0.09(-2.72%)
Feb 27, 2012 3.360 3.440 3.280 3.310 2,123,289 -0.21(-5.97%)
Feb 24, 2012 3.470 3.600 3.460 3.520 1,456,345 +0.04(+1.15%)
Feb 23, 2012 3.390 3.490 3.320 3.480 1,358,320 +0.11(+3.26%)
Feb 22, 2012 3.450 3.520 3.270 3.370 5,650,414 -0.09(-2.60%)
Feb 21, 2012 3.350 3.460 3.350 3.460 1,491,899 +0.15(+4.53%)
Feb 17, 2012 3.360 3.405 3.260 3.310 1,491,871 -0.02(-0.60%)
Feb 16, 2012 3.350 3.450 3.290 3.330 2,569,724 -0.01(-0.30%)
Feb 15, 2012 3.630 3.630 3.310 3.340 1,785,881 -0.24(-6.70%)
Feb 14, 2012 3.600 3.660 3.510 3.580 1,114,946 +0.01(+0.28%)
Feb 13, 2012 3.410 3.570 3.380 3.570 1,053,510 +0.20(+6.09%)
Feb 10, 2012 3.500 3.500 3.300 3.365 1,755,642 -0.17(-4.94%)
Feb 09, 2012 3.680 3.720 3.540 3.540 972,007 -0.13(-3.54%)
Feb 08, 2012 3.630 3.680 3.540 3.670 694,076 +0.06(+1.66%)
Feb 07, 2012 3.590 3.660 3.500 3.610 1,195,124 +0.05(+1.40%)
Feb 06, 2012 3.470 3.600 3.450 3.560 1,270,044 +0.06(+1.71%)
Feb 03, 2012 3.470 3.500 3.390 3.500 1,201,396 +0.16(+4.79%)
Feb 02, 2012 3.360 3.430 3.310 3.340 950,006 +0.00(+0.00%)
Feb 01, 2012 3.290 3.400 3.230 3.340 856,591 +0.08(+2.45%)
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%)
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