BPZ RESOURCES, Inc. (NY: BPZ)
2.995 USD  +0.035 (+1.18%)
Streaming Delayed Price  /  Updated: 10:49 AM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 2.310 2.340 2.250 2.270 868,748 -0.03(-1.30%)
Mar 27, 2013 2.210 2.330 2.200 2.300 578,478 +0.05(+2.22%)
Mar 26, 2013 2.260 2.260 2.190 2.250 615,064 +0.03(+1.35%)
Mar 25, 2013 2.310 2.357 2.190 2.220 785,190 -0.07(-3.06%)
Mar 22, 2013 2.300 2.330 2.265 2.290 833,672 +0.00(+0.00%)
Mar 21, 2013 2.320 2.360 2.280 2.290 651,018 -0.05(-2.14%)
Mar 20, 2013 2.400 2.420 2.320 2.340 573,791 -0.03(-1.27%)
Mar 19, 2013 2.460 2.490 2.340 2.370 1,001,081 -0.07(-2.87%)
Mar 18, 2013 2.510 2.580 2.440 2.440 631,326 -0.13(-5.06%)
Mar 15, 2013 2.620 2.650 2.570 2.570 791,649 -0.04(-1.53%)
Mar 14, 2013 2.680 2.680 2.600 2.610 1,444,437 -0.07(-2.61%)
Mar 13, 2013 2.660 2.680 2.600 2.680 296,917 +0.03(+1.13%)
Mar 12, 2013 2.560 2.660 2.540 2.650 478,096 +0.08(+3.11%)
Mar 11, 2013 2.630 2.715 2.500 2.570 924,302 -0.07(-2.65%)
Mar 08, 2013 2.480 2.730 2.470 2.640 1,445,653 +0.20(+8.20%)
Mar 07, 2013 2.530 2.615 2.410 2.440 1,780,048 -0.07(-2.79%)
Mar 06, 2013 2.580 2.610 2.460 2.510 762,033 -0.06(-2.33%)
Mar 05, 2013 2.700 2.708 2.570 2.570 385,674 -0.11(-4.10%)
Mar 04, 2013 2.690 2.730 2.660 2.680 331,760 -0.04(-1.47%)
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