BPZ RESOURCES, Inc. (NY: BPZ)
2.930 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 2.310 2.340 2.250 2.270 868,748 -0.03(-1.30%)
Mar 27, 2013 2.210 2.330 2.200 2.300 578,478 +0.05(+2.22%)
Mar 26, 2013 2.260 2.260 2.190 2.250 615,064 +0.03(+1.35%)
Mar 25, 2013 2.310 2.357 2.190 2.220 785,190 -0.07(-3.06%)
Mar 22, 2013 2.300 2.330 2.265 2.290 833,672 +0.00(+0.00%)
Mar 21, 2013 2.320 2.360 2.280 2.290 651,018 -0.05(-2.14%)
Mar 20, 2013 2.400 2.420 2.320 2.340 573,791 -0.03(-1.27%)
Mar 19, 2013 2.460 2.490 2.340 2.370 1,001,081 -0.07(-2.87%)
Mar 18, 2013 2.510 2.580 2.440 2.440 631,326 -0.13(-5.06%)
Mar 15, 2013 2.620 2.650 2.570 2.570 791,649 -0.04(-1.53%)
Mar 14, 2013 2.680 2.680 2.600 2.610 1,444,437 -0.07(-2.61%)
Mar 13, 2013 2.660 2.680 2.600 2.680 296,917 +0.03(+1.13%)
Mar 12, 2013 2.560 2.660 2.540 2.650 478,096 +0.08(+3.11%)
Mar 11, 2013 2.630 2.715 2.500 2.570 924,302 -0.07(-2.65%)
Mar 08, 2013 2.480 2.730 2.470 2.640 1,445,653 +0.20(+8.20%)
Mar 07, 2013 2.530 2.615 2.410 2.440 1,780,048 -0.07(-2.79%)
Mar 06, 2013 2.580 2.610 2.460 2.510 762,033 -0.06(-2.33%)
Mar 05, 2013 2.700 2.708 2.570 2.570 385,674 -0.11(-4.10%)
Mar 04, 2013 2.690 2.730 2.660 2.680 331,760 -0.04(-1.47%)
Mar 01, 2013 2.450 2.720 2.425 2.720 676,614 +0.26(+10.57%)
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%)
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