BPZ RESOURCES, Inc. (NY: BPZ)
0.2390 USD  +0.0122 (+5.38%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 0.2960 0.3490 0.2700 0.3302 2,972,957 +0.04(+14.26%)
Dec 31, 2014 0.2890 0.2890 0.2890 0 +0.01(+4.11%)
Dec 30, 2014 0.2500 0.2780 0.2258 0.2776 3,270,617 +0.03(+13.58%)
Dec 29, 2014 0.2330 0.2500 0.2151 0.2444 1,156,916 +0.01(+6.21%)
Dec 26, 2014 0.2400 0.2400 0.2230 0.2301 1,063,123 -0.02(-7.59%)
Dec 24, 2014 0.2490 0.2490 0.2490 0 +0.02(+10.86%)
Dec 23, 2014 0.2600 0.2600 0.2120 0.2246 2,325,880 -0.02(-6.53%)
Dec 22, 2014 0.2130 0.2599 0.2130 0.2403 2,274,768 +0.03(+14.43%)
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%)
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