BPZ RESOURCES, Inc. (NY: BPZ)
2.780 USD  -0.030 (-1.07%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 7.960 7.970 7.620 7.820 933,781 -0.04(-0.51%)
Feb 25, 2010 7.410 7.880 7.330 7.860 1,052,621 +0.34(+4.52%)
Feb 24, 2010 7.400 7.650 7.400 7.520 678,772 +0.05(+0.67%)
Feb 23, 2010 7.600 7.630 7.300 7.470 1,458,124 -0.16(-2.10%)
Feb 22, 2010 7.890 7.900 7.500 7.630 1,521,162 +0.10(+1.33%)
Feb 19, 2010 7.500 7.635 7.420 7.530 1,815,465 +0.08(+1.07%)
Feb 18, 2010 7.240 7.450 7.110 7.450 1,001,879 +0.14(+1.92%)
Feb 17, 2010 6.980 7.440 6.910 7.310 2,534,945 +0.45(+6.56%)
Feb 16, 2010 6.810 6.880 6.680 6.860 1,008,772 +0.21(+3.16%)
Feb 12, 2010 6.650 6.650 6.650 0 -0.02(-0.30%)
Feb 11, 2010 6.340 6.680 6.300 6.670 1,378,947 +0.33(+5.21%)
Feb 10, 2010 6.230 6.340 6.000 6.340 1,189,353 +0.11(+1.77%)
Feb 09, 2010 6.060 6.320 5.980 6.230 1,666,324 +0.33(+5.59%)
Feb 08, 2010 5.850 6.150 5.680 5.900 1,552,903 +0.03(+0.51%)
Feb 05, 2010 5.690 5.910 5.630 5.870 1,910,531 +0.16(+2.80%)
Feb 04, 2010 6.190 6.230 5.650 5.710 2,423,329 -0.48(-7.75%)
Feb 03, 2010 5.750 6.600 5.700 6.190 4,366,493 -0.05(-0.80%)
Feb 02, 2010 5.990 6.290 5.860 6.240 1,035,383 +0.43(+7.40%)
Feb 01, 2010 6.000 6.190 5.800 5.810 1,387,708 -0.13(-2.19%)
Jan 29, 2010 6.220 6.360 5.870 5.940 964,172 -0.17(-2.78%)
Jan 28, 2010 6.410 6.650 6.090 6.110 1,530,330 -0.34(-5.27%)
Jan 27, 2010 7.000 7.000 6.110 6.450 2,909,417 -0.58(-8.25%)
Jan 26, 2010 7.010 7.400 7.010 7.030 1,045,983 -0.16(-2.23%)
Jan 25, 2010 7.010 7.240 7.010 7.190 774,322 +0.27(+3.90%)
Jan 22, 2010 6.920 7.430 6.860 6.920 1,145,860 +0.02(+0.29%)
Jan 21, 2010 7.170 7.290 6.830 6.900 1,565,731 -0.28(-3.90%)
Jan 20, 2010 7.440 7.480 7.070 7.180 1,056,719 -0.38(-5.03%)
Jan 19, 2010 7.710 7.790 7.460 7.560 926,816 -0.14(-1.82%)
Jan 15, 2010 7.700 7.700 7.700 0 -0.05(-0.65%)
Jan 14, 2010 7.750 7.860 7.660 7.750 484,418 +0.05(+0.65%)
Jan 13, 2010 7.710 7.820 7.650 7.700 1,076,671 -0.07(-0.90%)
Jan 12, 2010 7.630 7.820 7.400 7.770 1,477,582 +0.08(+1.04%)
Jan 11, 2010 8.100 8.100 7.520 7.690 1,403,501 -0.29(-3.63%)
Jan 08, 2010 7.900 8.090 7.720 7.980 1,164,059 +0.01(+0.13%)
Jan 07, 2010 8.560 8.560 7.950 7.970 2,609,662 -0.57(-6.67%)
Jan 06, 2010 8.790 8.790 8.400 8.540 1,500,795 -0.20(-2.29%)
Jan 05, 2010 8.410 8.920 8.410 8.740 2,935,954 +0.42(+5.05%)
Jan 04, 2010 9.800 9.850 8.140 8.320 5,327,675 -1.18(-12.42%)
Dec 31, 2009 9.500 9.500 9.500 0 -0.42(-4.23%)
Dec 30, 2009 9.500 9.920 9.360 9.920 1,299,706 +0.34(+3.55%)
Dec 29, 2009 9.550 9.630 9.360 9.580 627,769 +0.07(+0.74%)
Dec 28, 2009 9.510 9.550 9.250 9.510 650,676 +0.02(+0.21%)
Dec 24, 2009 9.580 9.700 9.420 9.490 376,098 -0.05(-0.52%)
Dec 23, 2009 9.530 9.640 9.385 9.540 764,932 +0.14(+1.49%)
Dec 22, 2009 9.670 9.680 9.150 9.400 1,827,616 -0.15(-1.57%)
Dec 21, 2009 8.940 9.580 8.830 9.550 2,292,331 +0.65(+7.30%)
Dec 18, 2009 8.480 8.900 8.480 8.900 1,734,073 +0.45(+5.33%)
Dec 17, 2009 8.470 8.610 8.210 8.450 724,832 -0.13(-1.52%)
Dec 16, 2009 8.600 8.680 8.450 8.580 574,854 +0.11(+1.30%)
Dec 15, 2009 8.270 8.500 8.240 8.470 1,046,724 +0.14(+1.68%)
Dec 14, 2009 8.390 8.390 8.280 8.330 767,368 +0.32(+4.00%)
Dec 11, 2009 7.970 8.040 7.500 8.010 2,045,421 +0.09(+1.14%)
Dec 10, 2009 7.930 8.110 7.810 7.920 648,667 +0.00(+0.00%)
Dec 09, 2009 7.920 8.230 7.700 7.920 894,992 +0.03(+0.38%)
Dec 08, 2009 8.080 8.170 7.860 7.890 729,929 -0.24(-2.95%)
Dec 07, 2009 8.050 8.370 8.050 8.130 1,264,924 -0.29(-3.44%)
Dec 04, 2009 8.350 8.580 8.190 8.420 2,474,248 +0.24(+2.93%)
Dec 03, 2009 8.270 8.490 8.110 8.180 1,352,289 -0.06(-0.73%)
Dec 02, 2009 7.710 8.250 7.710 8.240 2,093,227 +0.69(+9.14%)
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