BPZ RESOURCES, Inc. (NY: BPZ)
2.960 USD  +0.090 (+3.14%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 2.840 2.980 2.839 2.960 429,778 +0.09(+3.14%)
Jul 22, 2014 2.990 2.990 2.870 2.870 564,262 -0.09(-3.04%)
Jul 21, 2014 2.930 3.030 2.930 2.960 328,884 -0.05(-1.66%)
Jul 18, 2014 2.940 3.030 2.940 3.010 507,162 +0.02(+0.67%)
Jul 17, 2014 2.970 3.040 2.950 2.990 745,275 -0.01(-0.33%)
Jul 16, 2014 3.010 3.050 2.970 3.000 563,866 +0.00(+0.00%)
Jul 15, 2014 3.100 3.120 2.970 3.000 892,621 -0.11(-3.54%)
Jul 14, 2014 3.110 3.160 3.070 3.110 628,219 +0.05(+1.63%)
Jul 11, 2014 3.110 3.140 3.060 3.060 461,036 -0.06(-1.92%)
Jul 10, 2014 3.000 3.130 3.000 3.120 663,246 +0.06(+1.96%)
Jul 09, 2014 3.060 3.100 3.030 3.060 478,349 +0.01(+0.33%)
Jul 08, 2014 3.060 3.090 2.980 3.050 650,737 -0.01(-0.33%)
Jul 07, 2014 3.090 3.120 3.035 3.060 627,533 -0.06(-1.92%)
Jul 03, 2014 3.120 3.120 3.120 0 +0.01(+0.32%)
Jul 02, 2014 3.160 3.160 3.100 3.110 767,359 -0.06(-1.89%)
Jul 01, 2014 3.150 3.230 3.100 3.170 1,018,315 +0.09(+2.92%)
Jun 30, 2014 3.090 3.110 3.030 3.080 889,645 +0.00(+0.00%)
Jun 27, 2014 3.060 3.120 3.060 3.080 1,801,453 -0.03(-0.96%)
Jun 26, 2014 3.130 3.130 3.020 3.110 643,536 +0.02(+0.65%)
Jun 25, 2014 3.050 3.155 3.040 3.090 1,016,786 +0.04(+1.31%)
Jun 24, 2014 3.250 3.310 3.020 3.050 1,389,871 -0.22(-6.73%)
Jun 23, 2014 3.310 3.310 3.170 3.270 877,632 -0.01(-0.30%)
Jun 20, 2014 3.330 3.340 3.270 3.280 864,753 -0.02(-0.61%)
Jun 19, 2014 3.310 3.400 3.280 3.300 692,927 +0.01(+0.30%)
Jun 18, 2014 3.320 3.355 3.260 3.290 528,439 -0.04(-1.20%)
Jun 17, 2014 3.250 3.400 3.250 3.330 1,116,080 +0.04(+1.22%)
Jun 16, 2014 3.130 3.322 3.090 3.290 1,802,763 +0.13(+4.11%)
Jun 13, 2014 3.180 3.180 3.070 3.160 596,734 +0.00(+0.00%)
Jun 12, 2014 3.130 3.200 3.040 3.160 776,788 +0.00(+0.00%)
Jun 11, 2014 3.010 3.180 2.980 3.160 991,014 +0.12(+3.95%)
Jun 10, 2014 3.060 3.060 3.000 3.040 353,637 +0.06(+2.01%)
Jun 06, 2014 3.000 3.010 2.960 2.980 598,668 +0.01(+0.34%)
Jun 05, 2014 2.900 2.980 2.760 2.970 1,244,864 -0.03(-1.00%)
Jun 04, 2014 3.020 3.030 2.950 3.000 430,295 -0.01(-0.33%)
Jun 03, 2014 3.000 3.050 2.980 3.010 352,698 -0.01(-0.33%)
Jun 02, 2014 3.090 3.090 2.940 3.020 515,593 -0.04(-1.31%)
May 30, 2014 3.050 3.070 2.970 3.060 528,574 +0.05(+1.66%)
May 29, 2014 3.100 3.100 3.000 3.010 398,050 -0.04(-1.31%)
May 28, 2014 3.010 3.080 2.940 3.050 929,181 +0.05(+1.67%)
May 27, 2014 3.000 3.080 2.960 3.000 586,534 +0.00(+0.00%)
May 23, 2014 3.000 3.000 3.000 0 +0.12(+3.99%)
May 22, 2014 2.860 2.950 2.850 2.885 296,344 +0.01(+0.52%)
May 21, 2014 2.760 2.890 2.730 2.870 925,523 +0.10(+3.61%)
May 20, 2014 2.810 2.810 2.720 2.770 636,003 -0.07(-2.46%)
May 19, 2014 2.720 2.880 2.670 2.840 452,656 +0.12(+4.41%)
May 16, 2014 2.790 2.790 2.670 2.720 503,506 -0.05(-1.81%)
May 15, 2014 2.830 2.860 2.740 2.770 635,825 -0.10(-3.48%)
May 14, 2014 2.880 2.930 2.840 2.870 558,922 +0.00(+0.00%)
May 13, 2014 2.910 2.940 2.810 2.870 810,226 -0.05(-1.71%)
May 12, 2014 2.730 2.930 2.690 2.920 2,106,805 +0.33(+12.74%)
May 09, 2014 2.500 2.790 2.500 2.590 712,440 +0.17(+7.02%)
May 08, 2014 2.590 2.620 2.420 2.420 918,149 -0.16(-6.20%)
May 07, 2014 2.690 2.690 2.530 2.580 709,548 -0.05(-1.90%)
May 06, 2014 2.490 2.670 2.480 2.630 975,227 +0.12(+4.78%)
May 05, 2014 2.500 2.550 2.460 2.510 505,246 -0.03(-1.18%)
May 02, 2014 2.570 2.670 2.500 2.540 808,809 -0.01(-0.39%)
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