BPZ RESOURCES, Inc. (NY: BPZ)
2.790 USD  +0.100 (+3.72%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 16, 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%)
Apr 01, 2013 2.260 2.290 2.200 2.230 735,014 -0.04(-1.76%)
Mar 28, 2013 2.310 2.340 2.250 2.270 868,748 -0.03(-1.30%)
Mar 27, 2013 2.210 2.330 2.200 2.300 578,478 +0.05(+2.22%)
Mar 26, 2013 2.260 2.260 2.190 2.250 615,064 +0.03(+1.35%)
Mar 25, 2013 2.310 2.357 2.190 2.220 785,190 -0.07(-3.06%)
Mar 22, 2013 2.300 2.330 2.265 2.290 833,672 +0.00(+0.00%)
Mar 21, 2013 2.320 2.360 2.280 2.290 651,018 -0.05(-2.14%)
Mar 20, 2013 2.400 2.420 2.320 2.340 573,791 -0.03(-1.27%)
Mar 19, 2013 2.460 2.490 2.340 2.370 1,001,081 -0.07(-2.87%)
Mar 18, 2013 2.510 2.580 2.440 2.440 631,326 -0.13(-5.06%)
Mar 15, 2013 2.620 2.650 2.570 2.570 791,649 -0.04(-1.53%)
Mar 14, 2013 2.680 2.680 2.600 2.610 1,444,437 -0.07(-2.61%)
Mar 13, 2013 2.660 2.680 2.600 2.680 296,917 +0.03(+1.13%)
Mar 12, 2013 2.560 2.660 2.540 2.650 478,096 +0.08(+3.11%)
Mar 11, 2013 2.630 2.715 2.500 2.570 924,302 -0.07(-2.65%)
Mar 08, 2013 2.480 2.730 2.470 2.640 1,445,653 +0.20(+8.20%)
Mar 07, 2013 2.530 2.615 2.410 2.440 1,780,048 -0.07(-2.79%)
Mar 06, 2013 2.580 2.610 2.460 2.510 762,033 -0.06(-2.33%)
Mar 05, 2013 2.700 2.708 2.570 2.570 385,674 -0.11(-4.10%)
Mar 04, 2013 2.690 2.730 2.660 2.680 331,760 -0.04(-1.47%)
Mar 01, 2013 2.450 2.720 2.425 2.720 676,614 +0.26(+10.57%)
Feb 28, 2013 2.620 2.630 2.460 2.460 723,655 -0.17(-6.46%)
Feb 27, 2013 2.710 2.720 2.615 2.630 390,380 -0.08(-2.95%)
Feb 26, 2013 2.610 2.750 2.590 2.710 487,013 -0.06(-2.17%)
Feb 22, 2013 2.800 2.820 2.720 2.770 234,622 +0.00(+0.00%)
Feb 21, 2013 2.830 2.860 2.700 2.770 557,522 -0.05(-1.77%)
Feb 20, 2013 2.910 3.010 2.820 2.820 703,426 -0.10(-3.42%)
Feb 19, 2013 2.950 2.980 2.890 2.920 660,543 -0.01(-0.34%)
Feb 15, 2013 3.000 3.030 2.880 2.930 394,539 -0.04(-1.35%)
Feb 14, 2013 2.950 3.000 2.950 2.970 131,342 +0.02(+0.68%)
Feb 13, 2013 2.980 3.010 2.910 2.950 398,143 -0.03(-1.01%)
Feb 12, 2013 3.050 3.090 2.970 2.980 571,545 -0.07(-2.30%)
Feb 11, 2013 3.060 3.100 3.010 3.050 438,563 -0.03(-0.97%)
Feb 08, 2013 3.100 3.110 3.040 3.080 363,437 +0.00(+0.00%)
Feb 07, 2013 3.080 3.100 3.060 3.080 575,305 +0.01(+0.33%)
Feb 06, 2013 3.110 3.170 3.070 3.070 677,400 -0.04(-1.29%)
Feb 04, 2013 3.150 3.170 3.100 3.110 683,193 -0.04(-1.27%)
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