BPZ RESOURCES, Inc. (NY: BPZ)
1.380 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.390 5.770 5.250 5.450 1,163,923 +0.17(+3.22%)
Apr 29, 2009 4.900 5.280 4.800 5.280 879,901 +0.40(+8.20%)
Apr 28, 2009 5.070 5.150 4.502 4.880 892,146 -0.29(-5.61%)
Apr 27, 2009 5.160 5.300 5.050 5.170 470,517 -0.23(-4.26%)
Apr 24, 2009 5.460 5.590 5.260 5.400 568,187 +0.00(+0.00%)
Apr 23, 2009 5.700 5.790 5.320 5.400 469,037 -0.19(-3.40%)
Apr 22, 2009 5.750 5.840 5.430 5.590 561,883 -0.08(-1.41%)
Apr 21, 2009 5.410 5.820 5.200 5.670 874,047 +0.33(+6.18%)
Apr 20, 2009 5.710 5.710 5.020 5.340 867,670 -0.41(-7.13%)
Apr 17, 2009 5.730 5.950 5.650 5.750 940,717 +0.04(+0.70%)
Apr 16, 2009 5.460 5.810 5.250 5.710 886,362 +0.26(+4.77%)
Apr 15, 2009 5.120 5.450 5.120 5.450 1,037,683 +0.33(+6.45%)
Apr 14, 2009 4.790 5.340 4.790 5.120 1,080,579 +0.18(+3.64%)
Apr 13, 2009 4.470 4.990 4.260 4.940 895,110 +0.21(+4.44%)
Apr 09, 2009 4.410 4.900 4.340 4.730 944,902 +0.41(+9.49%)
Apr 08, 2009 4.030 4.320 3.900 4.320 662,208 +0.32(+8.00%)
Apr 07, 2009 4.210 4.210 3.910 4.000 721,032 -0.23(-5.44%)
Apr 06, 2009 4.230 4.230 3.920 4.230 578,820 +0.09(+2.17%)
Apr 03, 2009 4.030 4.220 3.940 4.140 441,196 +0.11(+2.73%)
Apr 02, 2009 4.250 4.320 3.920 4.030 764,670 -0.12(-2.89%)
Apr 01, 2009 3.690 4.150 3.600 4.150 606,349 +0.45(+12.16%)
Mar 31, 2009 3.850 4.250 3.650 3.700 1,388,490 -0.07(-1.86%)
Mar 30, 2009 3.890 3.950 3.530 3.770 697,737 -0.70(-15.66%)
Mar 26, 2009 4.070 4.470 4.020 4.470 800,967 +0.47(+11.75%)
Mar 25, 2009 4.000 4.060 3.700 4.000 512,138 +0.15(+3.90%)
Mar 24, 2009 4.070 4.150 3.830 3.850 452,683 -0.32(-7.67%)
Mar 23, 2009 4.070 4.170 3.980 4.170 730,712 +0.45(+12.10%)
Mar 20, 2009 3.950 4.100 3.660 3.720 1,023,072 -0.31(-7.69%)
Mar 19, 2009 3.670 4.100 3.540 4.030 1,494,249 +0.55(+15.80%)
Mar 18, 2009 3.340 3.530 3.060 3.480 604,125 +0.13(+3.88%)
Mar 17, 2009 3.100 3.440 3.060 3.350 641,867 +0.24(+7.72%)
Mar 16, 2009 3.100 3.270 2.870 3.110 921,434 -0.01(-0.32%)
Mar 13, 2009 3.280 3.280 3.030 3.120 0 -0.12(-3.70%)
Mar 12, 2009 2.600 3.240 2.590 3.240 646,582 +0.54(+20.00%)
Mar 11, 2009 2.890 2.960 2.650 2.700 495,413 +0.00(+0.00%)
Mar 10, 2009 2.780 2.920 2.650 2.700 1,067,603 +0.15(+5.88%)
Mar 09, 2009 2.430 2.810 2.250 2.550 995,413 +0.14(+5.81%)
Mar 06, 2009 2.820 3.000 2.380 2.410 0 -0.37(-13.31%)
Mar 05, 2009 3.080 3.200 2.760 2.780 483,366 -0.29(-9.45%)
Mar 04, 2009 3.070 3.300 2.760 3.070 803,227 +0.12(+4.07%)
Mar 02, 2009 3.350 3.400 2.870 2.950 1,023,995 -0.49(-14.24%)
Feb 27, 2009 3.500 3.680 3.410 3.440 0 -0.15(-4.18%)
Feb 26, 2009 3.850 3.920 3.590 3.590 470,617 -0.06(-1.64%)
Feb 25, 2009 3.700 3.840 3.580 3.650 386,756 -0.09(-2.41%)
Feb 24, 2009 3.700 3.790 3.380 3.740 622,375 +0.34(+10.00%)
Feb 23, 2009 3.740 3.820 3.360 3.400 446,934 -0.23(-6.34%)
Feb 21, 2009 3.790 3.890 3.330 3.630 0 +0.00(+0.00%)
Feb 20, 2009 3.790 3.890 3.330 3.630 571,019 -0.19(-4.97%)
Feb 19, 2009 3.850 3.970 3.700 3.820 430,771 +0.11(+2.96%)
Feb 18, 2009 3.870 3.950 3.610 3.710 567,943 -0.06(-1.59%)
Feb 17, 2009 4.000 4.050 3.660 3.770 842,487 -0.50(-11.71%)
Feb 14, 2009 3.340 4.550 3.250 4.270 0 +0.00(+0.00%)
Feb 13, 2009 3.340 4.550 3.250 4.270 2,908,711 +0.92(+27.46%)
Feb 12, 2009 3.590 3.610 3.150 3.350 1,216,140 -0.18(-5.10%)
Feb 11, 2009 4.270 4.270 3.480 3.530 1,078,932 -0.29(-7.59%)
Feb 10, 2009 4.250 4.360 3.820 3.820 766,074 -0.34(-8.17%)
Feb 09, 2009 4.350 4.400 4.160 4.160 622,684 -0.14(-3.26%)
Feb 06, 2009 4.590 4.750 4.190 4.300 1,894,930 -0.08(-1.83%)
Feb 05, 2009 4.750 4.750 3.770 4.380 5,171,011 -1.51(-25.64%)
Feb 04, 2009 5.990 6.100 5.810 5.890 526,848 -0.10(-1.67%)
Feb 03, 2009 5.670 6.040 5.670 5.990 509,901 +0.15(+2.57%)
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