BPZ RESOURCES, Inc. (NY: BPZ)
2.090 USD  -0.090 (-4.13%)
Streaming Delayed Price  /  Updated: 10:40 AM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 1.820 1.820 1.820 0 +0.05(+2.82%)
Dec 30, 2013 1.800 1.900 1.760 1.770 803,100 -0.05(-2.75%)
Dec 27, 2013 1.900 1.900 1.770 1.820 519,251 -0.06(-3.19%)
Dec 26, 2013 1.940 1.950 1.880 1.880 594,495 -0.05(-2.59%)
Dec 24, 2013 1.900 1.950 1.890 1.930 188,985 +0.03(+1.58%)
Dec 23, 2013 1.830 1.940 1.790 1.900 753,466 +0.12(+6.74%)
Dec 20, 2013 1.710 1.800 1.710 1.780 2,280,960 +0.08(+4.71%)
Dec 19, 2013 1.650 1.710 1.610 1.700 572,804 +0.03(+1.80%)
Dec 18, 2013 1.600 1.700 1.600 1.670 913,682 +0.07(+4.37%)
Dec 17, 2013 1.640 1.690 1.580 1.600 1,868,512 -0.02(-1.23%)
Dec 16, 2013 1.730 1.790 1.620 1.620 1,232,099 -0.12(-6.90%)
Dec 13, 2013 1.800 1.800 1.740 1.740 486,561 -0.05(-2.79%)
Dec 12, 2013 1.750 1.800 1.730 1.790 720,590 +0.03(+1.70%)
Dec 11, 2013 1.870 1.870 1.760 1.760 692,185 -0.12(-6.38%)
Dec 10, 2013 1.910 1.930 1.870 1.880 591,303 -0.04(-2.08%)
Dec 09, 2013 1.930 1.980 1.860 1.920 533,097 +0.02(+1.05%)
Dec 06, 2013 2.010 2.040 1.900 1.900 442,692 -0.05(-2.56%)
Dec 05, 2013 1.950 2.010 1.920 1.950 338,127 -0.01(-0.51%)
Dec 04, 2013 1.990 2.000 1.910 1.960 505,725 -0.02(-1.01%)
Dec 03, 2013 2.010 2.035 1.980 1.980 502,321 -0.03(-1.49%)
Dec 02, 2013 2.090 2.120 2.010 2.010 466,479 -0.09(-4.29%)
Nov 29, 2013 2.120 2.140 2.070 2.100 148,437 +0.02(+0.96%)
Nov 27, 2013 2.090 2.150 2.080 2.080 297,420 -0.02(-0.95%)
Nov 26, 2013 2.150 2.190 2.100 2.100 436,345 -0.07(-3.23%)
Nov 25, 2013 2.190 2.190 2.140 2.170 343,880 +0.00(+0.00%)
Nov 22, 2013 2.190 2.195 2.110 2.170 398,041 -0.03(-1.36%)
Nov 21, 2013 2.100 2.240 2.080 2.200 761,941 +0.11(+5.26%)
Nov 20, 2013 2.030 2.110 2.000 2.090 863,316 +0.06(+2.96%)
Nov 19, 2013 2.040 2.060 2.000 2.030 709,606 -0.02(-0.98%)
Nov 18, 2013 2.100 2.110 2.040 2.050 721,667 -0.03(-1.44%)
Nov 15, 2013 2.050 2.120 2.050 2.080 398,073 +0.02(+0.97%)
Nov 14, 2013 2.050 2.080 2.050 2.060 354,937 +0.01(+0.49%)
Nov 12, 2013 2.050 2.060 2.020 2.050 381,308 +0.01(+0.49%)
Nov 11, 2013 2.040 2.090 2.030 2.040 432,172 -0.02(-0.97%)
Nov 08, 2013 1.980 2.180 1.980 2.060 790,244 -0.03(-1.44%)
Nov 07, 2013 2.150 2.150 1.980 2.090 657,621 -0.03(-1.42%)
Nov 06, 2013 2.160 2.160 2.080 2.120 361,823 -0.04(-1.85%)
Nov 05, 2013 2.140 2.160 2.100 2.160 376,152 +0.02(+0.93%)
Nov 04, 2013 2.140 2.160 2.050 2.140 518,792 +0.03(+1.42%)
Nov 01, 2013 2.000 2.130 1.950 2.110 885,883 +0.10(+4.98%)
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%)
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