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 16, 2014 2.710 2.810 2.700 2.790 777,894 +0.10(+3.72%)
Apr 15, 2014 2.650 2.725 2.640 2.690 753,212 +0.05(+1.89%)
Apr 14, 2014 2.660 2.730 2.610 2.640 870,553 +0.02(+0.76%)
Apr 11, 2014 2.710 2.750 2.620 2.620 1,455,037 -0.13(-4.73%)
Apr 10, 2014 2.850 2.900 2.745 2.750 750,080 -0.13(-4.51%)
Apr 09, 2014 2.800 2.890 2.760 2.880 675,469 +0.08(+2.86%)
Apr 08, 2014 2.730 2.840 2.720 2.800 882,968 +0.07(+2.56%)
Apr 07, 2014 2.800 2.880 2.730 2.730 1,053,598 -0.10(-3.53%)
Apr 04, 2014 2.980 3.070 2.800 2.830 1,367,560 -0.17(-5.67%)
Apr 03, 2014 3.050 3.060 2.990 3.000 745,669 -0.06(-1.96%)
Apr 02, 2014 3.050 3.100 2.960 3.060 1,150,666 -0.05(-1.61%)
Apr 01, 2014 3.170 3.250 3.050 3.110 1,203,837 -0.07(-2.20%)
Mar 31, 2014 3.120 3.200 3.110 3.180 1,081,904 +0.08(+2.58%)
Mar 28, 2014 3.150 3.180 3.080 3.100 631,445 +0.00(+0.00%)
Mar 27, 2014 3.000 3.100 2.950 3.100 667,402 +0.10(+3.33%)
Mar 26, 2014 3.130 3.150 2.960 3.000 1,404,323 -0.12(-3.85%)
Mar 25, 2014 3.150 3.170 3.082 3.120 954,308 +0.01(+0.32%)
Mar 24, 2014 3.080 3.145 2.960 3.110 1,565,184 +0.03(+0.97%)
Mar 21, 2014 2.990 3.110 2.970 3.080 3,279,007 +0.07(+2.33%)
Mar 20, 2014 3.100 3.180 2.940 3.010 1,544,581 -0.08(-2.59%)
Mar 19, 2014 3.010 3.160 3.000 3.090 2,002,529 +0.06(+1.98%)
Mar 18, 2014 2.930 3.050 2.860 3.030 1,755,933 +0.11(+3.77%)
Mar 17, 2014 3.000 3.055 2.850 2.920 1,936,615 -0.05(-1.68%)
Mar 14, 2014 2.820 2.990 2.800 2.970 1,619,628 +0.12(+4.21%)
Mar 13, 2014 2.830 2.920 2.785 2.850 1,799,166 +0.01(+0.35%)
Mar 12, 2014 2.770 2.870 2.650 2.840 1,834,964 +0.08(+2.90%)
Mar 11, 2014 2.770 2.800 2.700 2.760 2,259,608 -0.01(-0.36%)
Mar 10, 2014 2.460 2.770 2.450 2.770 1,969,053 +0.31(+12.60%)
Mar 07, 2014 2.480 2.550 2.300 2.460 1,853,388 -0.02(-0.81%)
Mar 06, 2014 2.340 2.560 2.217 2.480 2,766,642 +0.21(+9.25%)
Mar 05, 2014 2.250 2.340 2.220 2.270 1,792,945 -0.01(-0.44%)
Mar 04, 2014 2.030 2.345 2.030 2.280 5,608,659 +0.29(+14.57%)
Mar 03, 2014 2.050 2.060 1.990 1.990 606,247 -0.07(-3.40%)
Feb 28, 2014 2.090 2.110 2.020 2.060 842,023 -0.02(-0.96%)
Feb 27, 2014 2.180 2.180 2.050 2.080 852,401 -0.09(-4.15%)
Feb 26, 2014 2.170 2.180 2.130 2.170 450,045 +0.01(+0.46%)
Feb 25, 2014 2.150 2.180 2.110 2.160 345,314 -0.01(-0.46%)
Feb 24, 2014 2.170 2.230 2.150 2.170 400,753 +0.02(+0.93%)
Feb 21, 2014 2.170 2.170 2.110 2.150 680,424 -0.01(-0.46%)
Feb 20, 2014 2.130 2.181 2.130 2.160 339,947 +0.01(+0.47%)
Feb 19, 2014 2.200 2.220 2.130 2.150 650,283 -0.08(-3.59%)
Feb 18, 2014 2.170 2.240 2.152 2.230 778,647 +0.08(+3.72%)
Feb 14, 2014 2.150 2.150 2.150 0 -0.01(-0.46%)
Feb 13, 2014 2.120 2.170 2.100 2.160 1,066,303 +0.03(+1.41%)
Feb 12, 2014 2.080 2.200 2.070 2.130 880,465 +0.06(+2.90%)
Feb 11, 2014 2.050 2.080 2.050 2.070 216,683 +0.01(+0.49%)
Feb 10, 2014 2.030 2.070 2.000 2.060 545,169 +0.04(+1.98%)
Feb 07, 2014 2.050 2.070 2.000 2.020 463,734 -0.03(-1.46%)
Feb 06, 2014 2.050 2.080 2.000 2.050 460,257 +0.02(+0.99%)
Feb 05, 2014 2.020 2.050 1.920 2.030 786,642 +0.03(+1.50%)
Feb 04, 2014 1.990 2.050 1.980 2.000 491,233 +0.01(+0.50%)
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