BPZ RESOURCES, Inc. (NY: BPZ)
1.985 USD  -0.115 (-5.48%)
Streaming Delayed Price  /  Updated: 10:48 AM EDT, Sep 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 22, 2014 2.160 2.160 2.030 2.100 773,570 -0.08(-3.67%)
Sep 19, 2014 2.270 2.330 2.160 2.180 1,051,929 -0.10(-4.39%)
Sep 18, 2014 2.390 2.410 2.280 2.280 673,668 -0.11(-4.60%)
Sep 17, 2014 2.450 2.450 2.390 2.390 386,967 -0.05(-2.05%)
Sep 16, 2014 2.330 2.460 2.330 2.440 482,634 +0.09(+3.83%)
Sep 15, 2014 2.400 2.439 2.330 2.350 521,655 -0.06(-2.49%)
Sep 12, 2014 2.410 2.420 2.370 2.410 426,491 +0.01(+0.42%)
Sep 11, 2014 2.380 2.440 2.361 2.400 452,174 +0.01(+0.42%)
Sep 10, 2014 2.420 2.420 2.370 2.390 454,954 -0.01(-0.42%)
Sep 09, 2014 2.420 2.420 2.370 2.400 366,789 -0.03(-1.23%)
Sep 08, 2014 2.440 2.450 2.430 2.430 349,661 -0.01(-0.41%)
Sep 05, 2014 2.380 2.450 2.380 2.440 449,101 +0.06(+2.52%)
Sep 04, 2014 2.410 2.415 2.340 2.380 556,108 -0.04(-1.65%)
Sep 03, 2014 2.450 2.490 2.410 2.420 282,319 -0.02(-0.82%)
Sep 02, 2014 2.430 2.460 2.390 2.440 1,057,937 -0.01(-0.41%)
Aug 29, 2014 2.450 2.450 2.450 0 +0.10(+4.26%)
Aug 28, 2014 2.360 2.380 2.300 2.350 326,216 -0.01(-0.42%)
Aug 27, 2014 2.350 2.370 2.300 2.360 466,051 +0.00(+0.00%)
Aug 26, 2014 2.370 2.370 2.350 2.360 477,071 +0.00(+0.00%)
Aug 25, 2014 2.350 2.400 2.330 2.360 398,852 +0.01(+0.43%)
Aug 22, 2014 2.360 2.380 2.330 2.350 275,460 -0.02(-0.84%)
Aug 21, 2014 2.360 2.380 2.290 2.370 469,704 +0.00(+0.00%)
Aug 20, 2014 2.420 2.430 2.285 2.370 500,810 -0.03(-1.25%)
Aug 19, 2014 2.370 2.410 2.370 2.400 535,816 +0.04(+1.69%)
Aug 18, 2014 2.330 2.400 2.310 2.360 496,498 +0.03(+1.29%)
Aug 15, 2014 2.360 2.360 2.300 2.330 775,432 +0.01(+0.43%)
Aug 14, 2014 2.350 2.370 2.300 2.320 1,192,902 -0.02(-0.85%)
Aug 13, 2014 2.390 2.415 2.340 2.340 1,004,261 -0.02(-0.85%)
Aug 12, 2014 2.410 2.470 2.350 2.360 730,568 -0.08(-3.28%)
Aug 11, 2014 2.480 2.560 2.430 2.440 1,917,314 -0.04(-1.61%)
Aug 08, 2014 2.470 2.540 2.430 2.480 900,710 +0.03(+1.22%)
Aug 07, 2014 2.410 2.470 2.400 2.450 960,642 +0.05(+2.08%)
Aug 06, 2014 2.420 2.530 2.400 2.400 784,228 -0.05(-2.04%)
Aug 05, 2014 2.460 2.490 2.420 2.450 1,109,696 -0.02(-0.81%)
Aug 04, 2014 2.420 2.530 2.400 2.470 1,464,306 +0.02(+0.82%)
Aug 01, 2014 2.630 2.630 2.355 2.450 2,999,888 -0.17(-6.49%)
Jul 31, 2014 2.730 2.730 2.610 2.620 794,061 -0.13(-4.73%)
Jul 30, 2014 2.800 2.830 2.730 2.750 327,902 -0.01(-0.36%)
Jul 29, 2014 2.760 2.800 2.700 2.760 422,584 -0.01(-0.36%)
Jul 28, 2014 2.820 2.870 2.770 2.770 806,183 -0.06(-2.12%)
Jul 25, 2014 2.850 2.870 2.820 2.830 503,890 -0.06(-2.08%)
Jul 24, 2014 2.960 3.000 2.860 2.890 467,498 -0.07(-2.36%)
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%)
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