BPZ RESOURCES, Inc. (NY: BPZ)
2.350 USD  -0.020 (-0.84%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 2.140 2.160 2.120 2.140 1,079,881 +0.01(+0.47%)
Apr 29, 2013 2.170 2.200 2.120 2.130 381,517 -0.03(-1.39%)
Apr 26, 2013 2.180 2.180 2.160 2.160 335,201 -0.02(-0.92%)
Apr 25, 2013 2.140 2.190 2.140 2.180 489,434 +0.03(+1.40%)
Apr 24, 2013 2.170 2.239 2.130 2.150 758,776 -0.02(-0.92%)
Apr 23, 2013 2.100 2.190 2.070 2.170 403,319 +0.07(+3.33%)
Apr 22, 2013 2.100 2.120 2.032 2.100 268,871 +0.00(+0.00%)
Apr 19, 2013 2.150 2.180 2.080 2.100 345,450 -0.05(-2.33%)
Apr 18, 2013 2.070 2.190 2.020 2.150 1,116,113 +0.15(+7.50%)
Apr 17, 2013 2.090 2.090 1.950 2.000 895,923 -0.09(-4.31%)
Apr 16, 2013 2.110 2.145 2.070 2.090 866,789 +0.02(+0.97%)
Apr 15, 2013 2.220 2.220 2.070 2.070 847,044 -0.16(-7.17%)
Apr 12, 2013 2.310 2.320 2.220 2.230 426,655 -0.10(-4.29%)
Apr 11, 2013 2.340 2.415 2.320 2.330 289,082 -0.02(-0.85%)
Apr 10, 2013 2.470 2.520 2.330 2.350 683,777 -0.10(-4.08%)
Apr 09, 2013 2.450 2.520 2.400 2.450 794,021 +0.06(+2.51%)
Apr 08, 2013 2.280 2.400 2.260 2.390 684,150 +0.13(+5.75%)
Apr 05, 2013 2.190 2.270 2.170 2.260 541,073 +0.00(+0.00%)
Apr 04, 2013 2.260 2.280 2.240 2.260 1,060,043 -0.01(-0.44%)
Apr 03, 2013 2.170 2.290 2.150 2.270 810,177 +0.13(+6.07%)
Apr 02, 2013 2.240 2.250 2.120 2.140 1,124,886 -0.09(-4.04%)
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