BPZ Resources Stock Price History | Historical BPZ Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	2.620	2.630	2.460	2.460	723,655	-0.17(-6.46%)
Feb 27, 2013	2.710	2.720	2.615	2.630	390,380	-0.08(-2.95%)
Feb 26, 2013	2.610	2.750	2.590	2.710	487,013	-0.06(-2.17%)
Feb 22, 2013	2.800	2.820	2.720	2.770	234,622	+0.00(+0.00%)
Feb 21, 2013	2.830	2.860	2.700	2.770	557,522	-0.05(-1.77%)
Feb 20, 2013	2.910	3.010	2.820	2.820	703,426	-0.10(-3.42%)
Feb 19, 2013	2.950	2.980	2.890	2.920	660,543	-0.01(-0.34%)
Feb 15, 2013	3.000	3.030	2.880	2.930	394,539	-0.04(-1.35%)
Feb 14, 2013	2.950	3.000	2.950	2.970	131,342	+0.02(+0.68%)
Feb 13, 2013	2.980	3.010	2.910	2.950	398,143	-0.03(-1.01%)
Feb 12, 2013	3.050	3.090	2.970	2.980	571,545	-0.07(-2.30%)
Feb 11, 2013	3.060	3.100	3.010	3.050	438,563	-0.03(-0.97%)
Feb 08, 2013	3.100	3.110	3.040	3.080	363,437	+0.00(+0.00%)
Feb 07, 2013	3.080	3.100	3.060	3.080	575,305	+0.01(+0.33%)
Feb 06, 2013	3.110	3.170	3.070	3.070	677,400	-0.04(-1.29%)
Feb 04, 2013	3.150	3.170	3.100	3.110	683,193	-0.04(-1.27%)
Feb 01, 2013	3.200	3.250	3.140	3.150	987,248	+0.00(+0.00%)
Jan 31, 2013	3.150	3.220	3.150	3.150	433,767	+0.00(+0.00%)
Jan 30, 2013	3.230	3.270	3.150	3.150	432,483	-0.12(-3.67%)
Jan 29, 2013	3.250	3.300	3.250	3.270	397,671	+0.02(+0.62%)
Jan 28, 2013	3.260	3.290	3.240	3.250	436,532	-0.02(-0.61%)
Jan 25, 2013	3.300	3.330	3.250	3.270	585,644	-0.01(-0.30%)
Jan 24, 2013	3.270	3.300	3.250	3.280	409,199	+0.01(+0.31%)
Jan 23, 2013	3.180	3.290	3.180	3.270	841,673	+0.10(+3.15%)
Jan 22, 2013	3.100	3.210	3.050	3.170	703,204	+0.05(+1.60%)
Jan 18, 2013	3.100	3.120	3.030	3.120	441,563	+0.01(+0.32%)
Jan 17, 2013	3.150	3.150	3.060	3.110	262,943	+0.00(+0.00%)
Jan 16, 2013	3.070	3.120	3.050	3.110	221,851	+0.02(+0.65%)
Jan 15, 2013	3.060	3.100	3.000	3.090	409,113	-0.01(-0.32%)
Jan 14, 2013	3.120	3.140	3.050	3.100	412,805	-0.04(-1.27%)
Jan 12, 2013	3.130	3.170	3.120	3.140	327,613	+0.00(+0.00%)
Jan 11, 2013	3.130	3.170	3.120	3.140	327,613	-0.01(-0.32%)
Jan 10, 2013	3.140	3.150	3.100	3.150	443,243	+0.04(+1.29%)
Jan 09, 2013	3.140	3.160	3.100	3.110	463,966	+0.00(+0.00%)
Jan 08, 2013	3.110	3.140	3.070	3.110	278,920	+0.01(+0.32%)
Jan 07, 2013	3.050	3.130	3.040	3.100	384,599	+0.01(+0.32%)
Jan 04, 2013	3.130	3.150	3.080	3.090	627,428	+0.00(+0.00%)
Jan 03, 2013	3.090	3.150	2.970	3.090	714,116	+0.00(+0.00%)
Jan 02, 2013	3.090	3.150	3.050	3.090	1,154,194	-0.06(-1.90%)
Dec 31, 2012	2.900	3.200	2.841	3.150	3,059,387	+0.25(+8.62%)
Dec 28, 2012	2.950	2.980	2.850	2.900	914,974	-0.13(-4.29%)
Dec 27, 2012	2.750	3.070	2.720	3.030	2,026,900	+0.25(+8.99%)
Dec 26, 2012	2.780	2.810	2.740	2.780	359,618	+0.02(+0.72%)
Dec 24, 2012	2.770	2.790	2.730	2.760	149,553	-0.04(-1.43%)
Dec 21, 2012	2.680	2.800	2.680	2.800	1,226,324	+0.03(+1.08%)
Dec 20, 2012	2.630	2.790	2.610	2.770	880,330	+0.13(+4.92%)
Dec 19, 2012	2.650	2.750	2.621	2.640	695,521	+0.00(+0.00%)
Dec 18, 2012	2.500	2.650	2.451	2.640	711,090	+0.16(+6.45%)
Dec 17, 2012	2.410	2.480	2.400	2.480	321,207	+0.09(+3.77%)
Dec 14, 2012	2.330	2.430	2.310	2.390	419,499	+0.07(+3.02%)
Dec 13, 2012	2.330	2.380	2.310	2.320	295,806	-0.04(-1.69%)
Dec 12, 2012	2.400	2.430	2.340	2.360	346,115	-0.04(-1.67%)
Dec 11, 2012	2.370	2.430	2.370	2.400	389,461	+0.05(+2.13%)
Dec 10, 2012	2.340	2.355	2.300	2.350	368,655	+0.01(+0.43%)
Dec 07, 2012	2.370	2.470	2.310	2.340	443,462	-0.03(-1.27%)
Dec 06, 2012	2.420	2.460	2.340	2.370	390,558	-0.06(-2.47%)
Dec 05, 2012	2.480	2.500	2.430	2.430	531,401	-0.04(-1.62%)

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 Telekurs USA
Postage Rates