BPZ RESOURCES, Inc. (NY: BPZ)
2.620 USD  -0.130 (-4.73%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2007 7.000 7.010 6.800 6.900 103,400 -0.12(-1.71%)
Apr 27, 2007 7.000 7.090 6.900 7.020 125,500 +0.02(+0.29%)
Apr 26, 2007 7.040 7.040 6.850 7.000 155,300 -0.01(-0.14%)
Apr 25, 2007 7.100 7.250 7.000 7.010 263,000 -0.07(-0.99%)
Apr 24, 2007 6.970 7.150 6.870 7.080 204,100 +0.16(+2.31%)
Apr 23, 2007 6.760 7.100 6.653 6.920 322,400 +0.17(+2.52%)
Apr 20, 2007 7.690 7.950 6.510 6.750 565,800 -0.80(-10.60%)
Apr 19, 2007 7.120 7.600 6.990 7.550 337,100 +0.53(+7.55%)
Apr 18, 2007 7.000 7.020 6.850 7.020 146,400 +0.02(+0.29%)
Apr 17, 2007 6.980 7.200 6.880 7.000 163,000 +0.20(+2.94%)
Apr 16, 2007 6.650 7.050 6.520 6.800 126,700 +0.20(+3.03%)
Apr 13, 2007 6.400 6.700 6.300 6.600 65,500 +0.22(+3.45%)
Apr 12, 2007 6.200 6.390 6.080 6.380 79,000 +0.13(+2.08%)
Apr 11, 2007 6.450 6.450 6.040 6.250 81,100 -0.11(-1.73%)
Apr 10, 2007 6.520 6.590 6.360 6.360 147,900 -0.14(-2.15%)
Apr 09, 2007 6.510 6.550 6.410 6.500 178,100 -0.04(-0.61%)
Apr 05, 2007 6.480 6.680 6.400 6.540 117,100 +0.06(+0.93%)
Apr 04, 2007 6.500 6.600 6.200 6.480 185,200 +0.00(+0.00%)
Apr 03, 2007 6.400 6.500 6.200 6.480 194,300 +0.17(+2.69%)
Apr 02, 2007 6.050 6.450 5.900 6.310 382,200 +0.31(+5.17%)
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%)
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