BPZ RESOURCES, Inc. (NY: BPZ)
0.1530 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Mar 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 02, 2015 0.1530 0.1530 0.1530 0 -0.09(-36.01%)
Feb 27, 2015 0.2480 0.2480 0.2350 0.2391 1,643,116 -0.01(-3.98%)
Feb 26, 2015 0.2495 0.2495 0.2360 0.2490 1,144,328 +0.00(+0.12%)
Feb 25, 2015 0.2500 0.2500 0.2400 0.2487 675,077 +0.00(+0.08%)
Feb 24, 2015 0.2300 0.2500 0.2300 0.2485 1,024,392 +0.01(+6.02%)
Feb 23, 2015 0.2400 0.2530 0.2280 0.2344 2,583,687 -0.01(-4.33%)
Feb 20, 2015 0.2899 0.2980 0.2400 0.2450 3,380,413 -0.03(-12.41%)
Feb 19, 2015 0.2350 0.2810 0.2350 0.2797 3,726,630 +0.02(+6.96%)
Feb 18, 2015 0.2300 0.2690 0.2122 0.2615 5,159,534 +0.02(+8.51%)
Feb 17, 2015 0.2500 0.2595 0.2305 0.2410 1,892,413 -0.00(-1.99%)
Feb 13, 2015 0.2459 0.2459 0.2459 0 -0.00(-1.91%)
Feb 12, 2015 0.2599 0.2599 0.2320 0.2507 2,885,542 +0.02(+8.58%)
Feb 11, 2015 0.2900 0.2900 0.2100 0.2309 10,752,376 -0.06(-20.35%)
Feb 10, 2015 0.3700 0.3800 0.2810 0.2899 4,148,602 -0.10(-26.38%)
Feb 09, 2015 0.3500 0.4665 0.3500 0.3938 6,631,661 +0.05(+15.86%)
Feb 06, 2015 0.2767 0.3497 0.2700 0.3399 3,002,522 +0.08(+28.80%)
Feb 05, 2015 0.2880 0.2880 0.2600 0.2639 760,617 +0.00(+0.80%)
Feb 04, 2015 0.2943 0.2943 0.2600 0.2618 828,728 -0.02(-7.43%)
Feb 03, 2015 0.2800 0.2990 0.2500 0.2828 2,222,922 +0.02(+8.94%)
Feb 02, 2015 0.2300 0.2600 0.2293 0.2596 2,236,235 +0.03(+15.38%)
Jan 30, 2015 0.2390 0.2394 0.2205 0.2250 545,046 -0.01(-5.86%)
Jan 29, 2015 0.2300 0.2390 0.2127 0.2390 631,136 +0.01(+5.38%)
Jan 28, 2015 0.2500 0.2500 0.2250 0.2268 1,075,372 -0.02(-8.07%)
Jan 27, 2015 0.2500 0.2550 0.2396 0.2467 529,193 -0.00(-1.32%)
Jan 26, 2015 0.2387 0.2512 0.2250 0.2500 1,087,629 +0.02(+7.57%)
Jan 23, 2015 0.2600 0.2600 0.2324 0.2324 467,538 -0.01(-5.87%)
Jan 22, 2015 0.2340 0.2600 0.2320 0.2469 1,150,072 +0.02(+7.44%)
Jan 21, 2015 0.2300 0.2425 0.2220 0.2298 643,015 -0.00(-0.09%)
Jan 20, 2015 0.2500 0.2579 0.2300 0.2300 632,036 -0.01(-6.08%)
Jan 16, 2015 0.2213 0.2471 0.2200 0.2449 493,461 +0.01(+6.25%)
Jan 15, 2015 0.2590 0.2300 0.2305 855,414 -0.01(-5.18%)
Jan 14, 2015 0.2230 0.2500 0.2130 0.2431 1,171,644 +0.02(+9.50%)
Jan 13, 2015 0.2220 708,140 +0.00(+0.41%)
Jan 12, 2015 0.2227 0.2321 0.2100 0.2211 816,834 +0.01(+4.24%)
Jan 09, 2015 0.2500 0.2500 0.2110 0.2121 720,746 -0.02(-9.28%)
Jan 08, 2015 0.2500 0.2500 0.2035 0.2338 1,824,326 -0.01(-2.62%)
Jan 07, 2015 0.2500 0.2500 0.2310 0.2401 985,702 -0.01(-2.20%)
Jan 06, 2015 0.2708 0.2800 0.2249 0.2455 1,944,784 -0.03(-9.34%)
Jan 05, 2015 0.3400 0.3490 0.2700 0.2708 3,459,341 -0.06(-17.99%)
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