BPZ RESOURCES, Inc. (NY: BPZ)
2.370 USD  UNCHANGED
Official Closing Price  /  Updated: 4:15 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 2.110 2.130 2.010 2.010 638,421 -0.11(-5.19%)
Oct 30, 2013 2.140 2.160 2.110 2.120 333,215 -0.03(-1.40%)
Oct 29, 2013 2.200 2.200 2.120 2.150 404,233 -0.03(-1.38%)
Oct 28, 2013 2.180 2.190 2.120 2.180 347,670 +0.03(+1.40%)
Oct 25, 2013 2.200 2.220 2.140 2.150 396,083 -0.02(-0.92%)
Oct 24, 2013 2.160 2.200 2.160 2.170 215,812 +0.00(+0.00%)
Oct 23, 2013 2.200 2.220 2.150 2.170 351,775 -0.04(-1.81%)
Oct 22, 2013 2.190 2.270 2.170 2.210 657,060 +0.03(+1.38%)
Oct 21, 2013 2.220 2.240 2.150 2.180 501,437 -0.05(-2.24%)
Oct 18, 2013 2.200 2.280 2.200 2.230 654,725 +0.03(+1.36%)
Oct 17, 2013 2.140 2.200 2.110 2.200 471,164 +0.03(+1.38%)
Oct 16, 2013 2.130 2.180 2.110 2.170 620,302 +0.07(+3.33%)
Oct 15, 2013 2.100 2.110 2.070 2.100 460,418 -0.02(-0.94%)
Oct 14, 2013 2.080 2.130 2.075 2.120 466,390 +0.04(+1.92%)
Oct 11, 2013 2.010 2.130 2.010 2.080 583,829 +0.06(+2.97%)
Oct 10, 2013 2.040 2.050 2.010 2.020 488,620 +0.02(+1.00%)
Oct 09, 2013 1.980 2.020 1.930 2.000 540,371 +0.04(+2.04%)
Oct 08, 2013 2.000 2.040 1.960 1.960 475,245 -0.05(-2.49%)
Oct 07, 2013 1.980 2.020 1.960 2.010 620,907 +0.02(+1.01%)
Oct 04, 2013 2.020 2.050 1.980 1.990 1,027,603 -0.05(-2.45%)
Oct 03, 2013 1.940 2.070 1.930 2.040 1,517,385 +0.11(+5.70%)
Oct 02, 2013 1.930 1.950 1.880 1.930 643,667 +0.00(+0.00%)
Oct 01, 2013 1.950 1.970 1.920 1.930 461,438 -0.03(-1.53%)
Sep 27, 2013 1.960 1.990 1.940 1.960 449,554 -0.01(-0.51%)
Sep 26, 2013 2.040 2.040 1.960 1.970 722,457 -0.05(-2.48%)
Sep 25, 2013 2.000 2.020 1.950 2.020 952,721 +0.05(+2.54%)
Sep 24, 2013 2.070 2.100 1.970 1.970 1,165,000 -0.09(-4.37%)
Sep 23, 2013 2.120 2.120 2.050 2.060 708,929 -0.05(-2.37%)
Sep 20, 2013 2.160 2.200 2.060 2.110 1,051,677 -0.01(-0.47%)
Sep 19, 2013 2.290 2.290 2.040 2.120 3,034,039 -0.29(-12.03%)
Sep 18, 2013 2.440 2.470 2.360 2.410 316,942 -0.04(-1.63%)
Sep 17, 2013 2.420 2.470 2.390 2.450 269,835 +0.02(+0.82%)
Sep 16, 2013 2.465 2.465 2.370 2.430 319,223 +0.00(+0.00%)
Sep 13, 2013 2.490 2.490 2.420 2.430 296,537 -0.02(-0.82%)
Sep 12, 2013 2.490 2.500 2.440 2.450 388,672 -0.02(-0.81%)
Sep 11, 2013 2.490 2.490 2.440 2.470 733,488 +0.00(+0.00%)
Sep 10, 2013 2.520 2.520 2.440 2.470 313,327 -0.03(-1.20%)
Sep 09, 2013 2.430 2.500 2.430 2.500 286,074 +0.11(+4.60%)
Sep 06, 2013 2.460 2.490 2.360 2.390 380,770 -0.02(-0.83%)
Sep 05, 2013 2.450 2.500 2.380 2.410 283,411 -0.04(-1.63%)
Sep 04, 2013 2.400 2.510 2.380 2.450 293,423 +0.06(+2.51%)
Sep 03, 2013 2.340 2.415 2.330 2.390 235,598 +0.11(+4.82%)
Aug 30, 2013 2.350 2.430 2.270 2.280 488,497 -0.08(-3.39%)
Aug 29, 2013 2.440 2.490 2.330 2.360 308,989 -0.08(-3.28%)
Aug 28, 2013 2.340 2.550 2.340 2.440 440,863 +0.09(+3.83%)
Aug 27, 2013 2.450 2.540 2.340 2.350 427,512 -0.12(-4.86%)
Aug 26, 2013 2.370 2.550 2.361 2.470 573,462 +0.08(+3.35%)
Aug 23, 2013 2.180 2.410 2.180 2.390 596,471 +0.20(+9.13%)
Aug 22, 2013 2.130 2.210 2.130 2.190 186,728 +0.05(+2.34%)
Aug 21, 2013 2.210 2.250 2.130 2.140 421,925 -0.09(-4.04%)
Aug 20, 2013 2.250 2.300 2.210 2.230 273,185 -0.02(-0.89%)
Aug 19, 2013 2.250 2.285 2.250 2.250 248,488 -0.01(-0.44%)
Aug 16, 2013 2.250 2.290 2.250 2.260 202,558 +0.00(+0.00%)
Aug 15, 2013 2.250 2.300 2.250 2.260 319,283 -0.03(-1.31%)
Aug 14, 2013 2.250 2.310 2.250 2.290 172,264 +0.01(+0.44%)
Aug 13, 2013 2.320 2.320 2.250 2.280 312,064 -0.02(-0.87%)
Aug 12, 2013 2.240 2.300 2.220 2.300 383,412 +0.05(+2.22%)
Aug 09, 2013 2.210 2.290 2.200 2.250 599,902 -0.04(-1.75%)
Aug 08, 2013 2.230 2.290 2.220 2.290 284,302 +0.05(+2.23%)
Aug 07, 2013 2.420 2.420 2.240 2.240 476,067 -0.18(-7.44%)
Aug 06, 2013 2.410 2.470 2.400 2.420 219,810 -0.02(-0.82%)
Aug 05, 2013 2.370 2.460 2.370 2.440 461,995 +0.03(+1.24%)
Aug 02, 2013 2.400 2.430 2.360 2.410 324,590 -0.02(-0.82%)
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