BPZ RESOURCES, Inc. (NY: BPZ)
2.370 USD  UNCHANGED
Official Closing Price  /  Updated: 4:15 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 4.610 4.900 4.580 4.760 1,187,658 +0.17(+3.70%)
Apr 28, 2011 4.530 4.600 4.440 4.590 581,262 +0.03(+0.66%)
Apr 27, 2011 4.580 4.610 4.460 4.560 660,471 -0.02(-0.44%)
Apr 26, 2011 4.700 4.740 4.530 4.580 797,311 -0.11(-2.35%)
Apr 25, 2011 4.750 4.780 4.650 4.690 684,851 -0.07(-1.47%)
Apr 21, 2011 4.770 4.830 4.660 4.760 835,738 -0.02(-0.42%)
Apr 20, 2011 4.450 4.780 4.450 4.780 1,089,259 +0.34(+7.66%)
Apr 19, 2011 4.470 4.520 4.410 4.440 468,080 -0.03(-0.67%)
Apr 18, 2011 4.520 4.550 4.370 4.470 1,028,021 -0.14(-3.04%)
Apr 15, 2011 4.550 4.700 4.500 4.610 1,279,043 +0.06(+1.32%)
Apr 14, 2011 4.540 4.650 4.410 4.550 2,369,107 -0.02(-0.44%)
Apr 13, 2011 4.790 4.860 4.540 4.570 2,197,986 -0.18(-3.79%)
Apr 12, 2011 4.920 4.990 4.680 4.750 1,969,975 -0.23(-4.62%)
Apr 11, 2011 5.130 5.230 4.940 4.980 1,561,021 -0.15(-2.92%)
Apr 08, 2011 5.340 5.380 5.090 5.130 849,409 -0.16(-3.02%)
Apr 07, 2011 5.250 5.390 5.240 5.290 979,876 +0.03(+0.57%)
Apr 06, 2011 5.370 5.450 5.140 5.260 1,362,420 -0.06(-1.13%)
Apr 05, 2011 5.240 5.400 5.230 5.320 1,155,058 +0.07(+1.33%)
Apr 04, 2011 5.430 5.480 5.240 5.250 1,056,808 -0.15(-2.78%)
Apr 01, 2011 5.360 5.570 5.290 5.400 1,744,641 +0.09(+1.69%)
Mar 31, 2011 5.280 5.380 5.250 5.310 1,345,963 +0.03(+0.57%)
Mar 30, 2011 5.260 5.400 5.240 5.280 1,538,558 +0.06(+1.15%)
Mar 29, 2011 5.300 5.310 5.170 5.220 1,644,235 -0.04(-0.76%)
Mar 28, 2011 5.350 5.440 5.260 5.260 2,023,583 -0.05(-0.94%)
Mar 25, 2011 5.410 5.440 5.300 5.310 1,308,529 -0.05(-0.93%)
Mar 24, 2011 5.600 5.600 5.300 5.360 3,390,409 -0.20(-3.60%)
Mar 23, 2011 5.330 5.610 5.330 5.560 2,217,721 +0.21(+3.93%)
Mar 22, 2011 5.430 5.480 5.250 5.350 1,886,982 -0.03(-0.56%)
Mar 21, 2011 5.410 5.410 5.215 5.380 2,102,133 +0.07(+1.32%)
Mar 18, 2011 5.450 5.480 5.110 5.310 8,596,090 -0.03(-0.56%)
Mar 17, 2011 5.550 5.570 5.270 5.340 2,633,488 -0.06(-1.11%)
Mar 16, 2011 5.860 6.050 5.220 5.400 4,763,910 -0.59(-9.85%)
Mar 15, 2011 6.010 6.150 5.940 5.990 2,886,237 -0.15(-2.44%)
Mar 14, 2011 6.100 6.240 5.940 6.140 1,609,892 -0.12(-1.92%)
Mar 11, 2011 6.030 6.420 6.020 6.260 2,031,919 +0.09(+1.46%)
Mar 10, 2011 6.200 6.260 5.850 6.170 2,502,019 -0.12(-1.91%)
Mar 09, 2011 6.380 6.480 6.150 6.290 2,151,965 -0.11(-1.72%)
Mar 08, 2011 6.590 6.620 6.330 6.400 2,127,849 -0.22(-3.32%)
Mar 07, 2011 6.730 6.830 6.470 6.620 2,545,162 -0.03(-0.45%)
Mar 04, 2011 6.690 6.690 6.500 6.650 2,217,183 -0.04(-0.60%)
Mar 03, 2011 6.590 6.690 6.410 6.690 1,894,182 +0.18(+2.76%)
Mar 02, 2011 6.540 6.550 6.390 6.510 2,369,288 +0.09(+1.40%)
Mar 01, 2011 6.550 6.670 6.380 6.420 3,110,988 -0.08(-1.23%)
Feb 28, 2011 6.440 6.530 6.310 6.500 5,932,890 +0.25(+4.00%)
Feb 25, 2011 6.110 6.310 6.080 6.250 1,909,879 +0.20(+3.31%)
Feb 24, 2011 6.190 6.260 6.030 6.050 1,868,815 +0.01(+0.17%)
Feb 23, 2011 6.080 6.200 5.950 6.040 1,726,566 -0.01(-0.17%)
Feb 22, 2011 6.670 6.760 5.980 6.050 2,483,578 -0.47(-7.21%)
Feb 18, 2011 6.510 6.710 6.402 6.520 2,980,594 +0.02(+0.31%)
Feb 17, 2011 6.200 6.630 6.170 6.500 4,039,988 +0.29(+4.67%)
Feb 16, 2011 6.130 6.250 6.000 6.210 2,952,229 +0.08(+1.39%)
Feb 15, 2011 5.960 6.230 5.950 6.125 1,865,895 +0.12(+2.08%)
Feb 14, 2011 5.910 6.080 5.870 6.000 1,438,198 +0.07(+1.18%)
Feb 11, 2011 6.030 6.100 5.880 5.930 1,475,164 -0.05(-0.84%)
Feb 10, 2011 5.770 6.020 5.660 5.980 2,029,655 +0.15(+2.57%)
Feb 09, 2011 5.870 5.930 5.610 5.830 1,618,687 -0.08(-1.35%)
Feb 08, 2011 5.990 6.000 5.780 5.910 1,809,127 -0.04(-0.67%)
Feb 07, 2011 5.960 6.090 5.930 5.950 872,476 +0.02(+0.34%)
Feb 04, 2011 6.060 6.290 5.910 5.930 1,352,176 -0.07(-1.17%)
Feb 03, 2011 6.050 6.090 5.740 6.000 1,668,958 -0.01(-0.17%)
Feb 02, 2011 6.200 6.410 6.000 6.010 3,388,563 -0.09(-1.48%)
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