BPZ RESOURCES, Inc. (NY: BPZ)
1.340 USD  -0.010 (-0.74%)
Streaming Delayed Price  /  Updated: 9:50 AM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2008 19.92 20.00 19.00 19.48 779,583 -0.42(-2.11%)
Apr 29, 2008 19.97 20.28 19.38 19.90 597,001 -0.37(-1.83%)
Apr 28, 2008 20.15 20.33 19.95 20.27 451,669 +0.17(+0.85%)
Apr 25, 2008 19.77 20.18 19.70 20.10 525,027 +0.21(+1.06%)
Apr 24, 2008 20.18 20.18 19.40 19.89 679,661 -0.18(-0.90%)
Apr 23, 2008 20.80 20.82 19.80 20.07 605,082 -0.55(-2.67%)
Apr 22, 2008 20.13 20.75 20.00 20.62 931,345 +0.41(+2.03%)
Apr 21, 2008 19.43 20.26 19.10 20.21 984,545 +0.94(+4.88%)
Apr 18, 2008 19.37 19.65 18.92 19.27 639,645 +0.26(+1.37%)
Apr 17, 2008 20.18 20.20 19.00 19.01 918,005 -1.18(-5.84%)
Apr 16, 2008 18.75 20.49 18.60 20.19 1,735,491 +1.50(+8.03%)
Apr 15, 2008 18.31 19.00 18.30 18.69 1,018,301 +0.39(+2.13%)
Apr 14, 2008 18.07 18.74 17.20 18.30 906,276 +0.26(+1.44%)
Apr 11, 2008 18.63 18.64 17.83 18.04 653,415 -0.48(-2.59%)
Apr 10, 2008 19.17 19.17 18.36 18.52 501,932 -0.33(-1.75%)
Apr 09, 2008 18.11 19.19 17.80 18.85 1,219,160 +0.40(+2.17%)
Apr 08, 2008 19.31 19.41 18.25 18.45 803,239 -0.65(-3.40%)
Apr 07, 2008 19.02 19.27 18.24 19.10 1,012,715 +0.17(+0.90%)
Apr 04, 2008 21.00 21.00 18.88 18.93 1,626,287 -1.55(-7.57%)
Apr 03, 2008 19.65 20.80 19.35 20.48 1,233,826 +1.05(+5.40%)
Apr 02, 2008 19.85 19.95 18.76 19.43 1,569,621 -0.32(-1.62%)
Apr 01, 2008 21.24 21.70 19.41 19.75 2,401,788 -1.98(-9.11%)
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%)
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