BPZ RESOURCES, Inc. (NY: BPZ)
0.2100 USD  -0.0021 (-0.99%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 0.2200 0.2450 0.2020 0.2100 2,208,310 -0.00(-0.99%)
Dec 18, 2014 0.2500 0.2693 0.2045 0.2121 2,300,082 -0.02(-7.78%)
Dec 17, 2014 0.2000 0.2480 0.1850 0.2300 1,721,688 +0.04(+20.99%)
Dec 16, 2014 0.2150 0.1800 0.1901 2,610,996 -0.01(-5.00%)
Dec 15, 2014 0.2411 0.2500 0.2000 0.2001 1,486,436 -0.04(-16.90%)
Dec 12, 2014 0.2491 0.2587 0.2203 0.2408 2,232,867 +0.00(+0.80%)
Dec 11, 2014 0.1800 0.2600 0.1800 0.2389 4,381,007 +0.07(+40.45%)
Dec 10, 2014 0.1915 0.2019 0.1701 0.1701 3,206,857 -0.02(-10.99%)
Dec 09, 2014 0.2200 0.2200 0.1822 0.1911 6,129,990 -0.02(-8.21%)
Dec 08, 2014 0.3100 0.3100 0.2000 0.2082 3,753,770 -0.10(-32.84%)
Dec 05, 2014 0.3180 0.3200 0.2693 0.3100 4,342,781 +0.01(+3.30%)
Dec 04, 2014 0.2500 0.3295 0.2360 0.3001 5,581,848 +0.07(+30.48%)
Dec 03, 2014 0.3100 0.3200 0.1764 0.2300 17,889,514 -0.12(-34.29%)
Dec 02, 2014 0.3800 0.3970 0.3499 0.3500 3,671,497 +0.01(+2.31%)
Dec 01, 2014 0.6010 0.6103 0.3360 0.3421 4,381,696 -0.26(-42.98%)
Nov 28, 2014 0.6900 0.7400 0.5801 0.6000 820,923 -0.15(-20.50%)
Nov 26, 2014 0.7547 0.7547 0.7547 0 -0.15(-16.14%)
Nov 25, 2014 0.9801 1.050 0.9000 0.9000 1,310,593 -0.09(-9.09%)
Nov 24, 2014 0.9765 0.9966 0.9200 0.9900 489,533 +0.01(+1.37%)
Nov 21, 2014 1.000 1.030 0.9524 0.9766 709,163 +0.01(+0.68%)
Nov 20, 2014 0.9019 0.9864 0.9019 0.9700 473,146 +0.06(+6.09%)
Nov 19, 2014 0.9499 0.9670 0.9000 0.9143 293,552 -0.03(-2.73%)
Nov 18, 2014 0.9901 1.000 0.9300 0.9400 393,435 -0.05(-5.12%)
Nov 17, 2014 1.000 1.000 0.9496 0.9907 379,357 -0.01(-0.71%)
Nov 14, 2014 0.9500 1.000 0.9016 0.9978 780,631 +0.06(+6.33%)
Nov 13, 2014 0.9301 0.9500 0.8900 0.9384 613,081 -0.00(-0.26%)
Nov 12, 2014 0.9400 0.9821 0.8700 0.9408 1,152,738 -0.00(-0.51%)
Nov 11, 2014 0.9500 1.000 0.9119 0.9456 572,079 -0.01(-1.50%)
Nov 10, 2014 0.9500 0.9930 0.9238 0.9600 1,006,274 +0.00(+0.01%)
Nov 07, 2014 1.020 1.020 0.9200 0.9599 2,004,665 -0.09(-8.58%)
Nov 06, 2014 1.110 1.160 0.9636 1.050 1,480,095 -0.08(-7.08%)
Nov 05, 2014 1.100 1.220 1.080 1.130 1,561,504 +0.00(+0.00%)
Nov 04, 2014 1.220 1.250 1.120 1.130 653,044 -0.09(-7.38%)
Nov 03, 2014 1.280 1.300 1.110 1.220 938,829 -0.02(-1.61%)
Oct 31, 2014 1.350 1.370 1.210 1.240 1,350,317 -0.06(-4.62%)
Oct 30, 2014 1.300 1.330 1.240 1.300 482,265 -0.01(-0.76%)
Oct 29, 2014 1.370 1.400 1.280 1.310 497,368 -0.04(-2.96%)
Oct 28, 2014 1.200 1.359 1.200 1.350 687,437 +0.15(+12.50%)
Oct 27, 2014 1.320 1.320 1.200 1.200 640,784 -0.12(-9.09%)
Oct 24, 2014 1.380 1.400 1.310 1.320 432,467 -0.06(-4.35%)
Oct 23, 2014 1.350 1.400 1.330 1.380 302,895 +0.03(+2.22%)
Oct 22, 2014 1.440 1.340 1.350 647,601 -0.04(-2.88%)
Oct 21, 2014 1.440 1.480 1.360 1.390 1,339,609 -0.05(-3.47%)
Oct 20, 2014 1.430 1.450 1.390 1.440 634,141 -0.01(-0.69%)
Oct 17, 2014 1.590 1.590 1.380 1.450 781,386 -0.11(-7.05%)
Oct 16, 2014 1.400 1.570 1.340 1.560 550,313 +0.14(+9.86%)
Oct 15, 2014 1.400 1.445 1.320 1.420 1,172,573 -0.02(-1.39%)
Oct 14, 2014 1.410 1.520 1.410 1.440 634,510 +0.03(+2.13%)
Oct 13, 2014 1.500 1.510 1.350 1.410 758,763 -0.12(-7.84%)
Oct 10, 2014 1.600 1.640 1.510 1.530 744,021 -0.05(-3.16%)
Oct 09, 2014 1.750 1.750 1.570 1.580 1,657,049 -0.16(-9.20%)
Oct 08, 2014 1.740 1.750 1.600 1.740 936,856 -0.01(-0.57%)
Oct 07, 2014 1.760 1.840 1.740 1.750 600,300 -0.04(-2.23%)
Oct 06, 2014 1.760 1.810 1.740 1.790 822,290 +0.02(+1.13%)
Oct 03, 2014 1.830 1.830 1.730 1.770 915,168 -0.01(-0.56%)
Oct 02, 2014 1.830 1.840 1.750 1.780 1,289,478 -0.05(-2.73%)
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