BPZ RESOURCES, Inc. (NY: BPZ)
0.9766 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 6.440 6.530 6.310 6.500 5,932,890 +0.25(+4.00%)
Feb 25, 2011 6.110 6.310 6.080 6.250 1,909,879 +0.20(+3.31%)
Feb 24, 2011 6.190 6.260 6.030 6.050 1,868,815 +0.01(+0.17%)
Feb 23, 2011 6.080 6.200 5.950 6.040 1,726,566 -0.01(-0.17%)
Feb 22, 2011 6.670 6.760 5.980 6.050 2,483,578 -0.47(-7.21%)
Feb 18, 2011 6.510 6.710 6.402 6.520 2,980,594 +0.02(+0.31%)
Feb 17, 2011 6.200 6.630 6.170 6.500 4,039,988 +0.29(+4.67%)
Feb 16, 2011 6.130 6.250 6.000 6.210 2,952,229 +0.08(+1.39%)
Feb 15, 2011 5.960 6.230 5.950 6.125 1,865,895 +0.12(+2.08%)
Feb 14, 2011 5.910 6.080 5.870 6.000 1,438,198 +0.07(+1.18%)
Feb 11, 2011 6.030 6.100 5.880 5.930 1,475,164 -0.05(-0.84%)
Feb 10, 2011 5.770 6.020 5.660 5.980 2,029,655 +0.15(+2.57%)
Feb 09, 2011 5.870 5.930 5.610 5.830 1,618,687 -0.08(-1.35%)
Feb 08, 2011 5.990 6.000 5.780 5.910 1,809,127 -0.04(-0.67%)
Feb 07, 2011 5.960 6.090 5.930 5.950 872,476 +0.02(+0.34%)
Feb 04, 2011 6.060 6.290 5.910 5.930 1,352,176 -0.07(-1.17%)
Feb 03, 2011 6.050 6.090 5.740 6.000 1,668,958 -0.01(-0.17%)
Feb 02, 2011 6.200 6.410 6.000 6.010 3,388,563 -0.09(-1.48%)
Feb 01, 2011 5.930 6.220 5.930 6.100 5,256,313 +0.35(+6.09%)
Jan 31, 2011 5.310 5.940 5.230 5.750 7,508,257 +0.54(+10.36%)
Jan 28, 2011 5.210 5.510 5.120 5.210 6,664,916 +0.49(+10.38%)
Jan 27, 2011 4.840 4.840 4.670 4.720 968,860 -0.14(-2.88%)
Jan 26, 2011 4.840 5.000 4.780 4.860 1,507,192 +0.02(+0.41%)
Jan 25, 2011 4.860 4.900 4.720 4.840 785,804 -0.06(-1.22%)
Jan 24, 2011 4.800 5.000 4.640 4.900 800,364 +0.08(+1.66%)
Jan 21, 2011 4.850 4.980 4.800 4.820 755,137 +0.00(+0.00%)
Jan 20, 2011 4.860 4.860 4.580 4.820 987,378 -0.08(-1.63%)
Jan 19, 2011 5.050 5.080 4.770 4.900 1,382,610 -0.13(-2.58%)
Jan 18, 2011 5.070 5.100 4.950 5.030 818,393 +0.03(+0.60%)
Jan 14, 2011 5.100 5.100 4.940 5.000 1,022,772 -0.09(-1.77%)
Jan 13, 2011 5.140 5.220 5.014 5.090 1,039,899 -0.07(-1.36%)
Jan 12, 2011 5.250 5.290 5.080 5.160 1,668,261 -0.09(-1.71%)
Jan 11, 2011 4.970 5.250 4.840 5.250 2,914,919 +0.31(+6.28%)
Jan 10, 2011 4.900 4.970 4.850 4.940 1,582,612 -0.01(-0.20%)
Jan 07, 2011 4.980 4.990 4.720 4.950 2,217,164 -0.01(-0.20%)
Jan 06, 2011 4.670 5.030 4.650 4.960 3,079,331 +0.38(+8.30%)
Jan 05, 2011 4.660 4.660 4.410 4.580 867,691 -0.11(-2.35%)
Jan 04, 2011 4.860 4.890 4.650 4.690 1,204,062 -0.17(-3.50%)
Jan 03, 2011 4.830 4.890 4.770 4.860 947,036 +0.10(+2.10%)
Dec 31, 2010 4.650 4.940 4.620 4.760 1,118,791 +0.11(+2.37%)
Dec 30, 2010 4.620 4.680 4.620 4.650 563,125 +0.04(+0.87%)
Dec 29, 2010 4.500 4.700 4.500 4.610 482,939 +0.11(+2.44%)
Dec 28, 2010 4.640 4.780 4.490 4.500 735,578 -0.12(-2.60%)
Dec 27, 2010 4.550 4.670 4.550 4.620 530,777 +0.05(+1.09%)
Dec 23, 2010 4.470 4.640 4.390 4.570 666,707 +0.12(+2.70%)
Dec 22, 2010 4.470 4.500 4.360 4.450 612,288 +0.00(+0.00%)
Dec 21, 2010 4.380 4.490 4.310 4.450 985,384 +0.10(+2.30%)
Dec 20, 2010 4.250 4.530 4.220 4.350 1,582,357 +0.14(+3.33%)
Dec 17, 2010 4.050 4.210 4.050 4.210 1,381,498 +0.18(+4.47%)
Dec 16, 2010 4.100 4.100 4.000 4.030 604,163 -0.01(-0.25%)
Dec 15, 2010 4.130 4.310 4.000 4.040 1,886,563 -0.06(-1.46%)
Dec 14, 2010 4.090 4.190 4.065 4.100 720,633 +0.02(+0.49%)
Dec 13, 2010 4.170 4.230 4.080 4.080 756,750 -0.08(-1.92%)
Dec 10, 2010 4.180 4.250 4.050 4.160 1,176,059 -0.03(-0.72%)
Dec 09, 2010 4.270 4.320 4.120 4.190 733,977 -0.06(-1.41%)
Dec 08, 2010 4.450 4.460 4.200 4.250 797,606 -0.17(-3.85%)
Dec 07, 2010 4.480 4.490 4.390 4.420 819,706 -0.03(-0.67%)
Dec 06, 2010 4.490 4.580 4.400 4.450 653,136 -0.06(-1.33%)
Dec 03, 2010 4.410 4.540 4.350 4.510 898,587 +0.09(+2.04%)
Dec 02, 2010 4.410 4.450 4.330 4.420 772,795 +0.00(+0.00%)
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