BPZ RESOURCES, Inc. (NY: BPZ)
2.450 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 1.980 2.010 1.930 1.930 635,446 -0.07(-3.50%)
May 30, 2013 2.050 2.060 1.990 2.000 490,761 -0.03(-1.48%)
May 29, 2013 2.110 2.130 2.020 2.030 1,005,075 -0.08(-3.79%)
May 28, 2013 2.090 2.140 2.070 2.110 591,339 +0.05(+2.43%)
May 24, 2013 2.020 2.090 2.020 2.060 287,574 +0.01(+0.49%)
May 23, 2013 2.030 2.050 2.000 2.050 331,537 +0.00(+0.00%)
May 22, 2013 2.030 2.127 2.030 2.050 552,755 +0.01(+0.49%)
May 21, 2013 2.040 2.050 2.020 2.040 633,872 +0.02(+0.99%)
May 20, 2013 1.970 2.080 1.970 2.020 1,348,164 +0.02(+1.00%)
May 17, 2013 2.020 2.054 1.950 2.000 1,041,277 -0.01(-0.50%)
May 16, 2013 2.050 2.100 2.000 2.010 441,027 -0.04(-1.95%)
May 15, 2013 2.010 2.080 2.010 2.050 483,070 +0.11(+5.67%)
May 13, 2013 1.930 1.980 1.900 1.940 1,191,103 +0.00(+0.00%)
May 10, 2013 1.970 2.000 1.890 1.940 1,318,079 -0.03(-1.52%)
May 09, 2013 2.050 2.100 1.970 1.970 461,034 -0.09(-4.37%)
May 08, 2013 2.040 2.080 2.040 2.060 500,564 -0.01(-0.48%)
May 07, 2013 2.080 2.120 2.040 2.070 768,110 +0.01(+0.49%)
May 06, 2013 2.060 2.120 2.050 2.060 696,648 +0.01(+0.49%)
May 03, 2013 2.050 2.070 2.010 2.050 1,733,983 +0.04(+1.99%)
May 02, 2013 2.040 2.060 2.010 2.010 1,000,871 +0.01(+0.50%)
May 01, 2013 2.110 2.140 2.000 2.000 828,283 -0.14(-6.54%)
Apr 30, 2013 2.140 2.160 2.120 2.140 1,079,881 +0.01(+0.47%)
Apr 29, 2013 2.170 2.200 2.120 2.130 381,517 -0.03(-1.39%)
Apr 26, 2013 2.180 2.180 2.160 2.160 335,201 -0.02(-0.92%)
Apr 25, 2013 2.140 2.190 2.140 2.180 489,434 +0.03(+1.40%)
Apr 24, 2013 2.170 2.239 2.130 2.150 758,776 -0.02(-0.92%)
Apr 23, 2013 2.100 2.190 2.070 2.170 403,319 +0.07(+3.33%)
Apr 22, 2013 2.100 2.120 2.032 2.100 268,871 +0.00(+0.00%)
Apr 19, 2013 2.150 2.180 2.080 2.100 345,450 -0.05(-2.33%)
Apr 18, 2013 2.070 2.190 2.020 2.150 1,116,113 +0.15(+7.50%)
Apr 17, 2013 2.090 2.090 1.950 2.000 895,923 -0.09(-4.31%)
Apr 16, 2013 2.110 2.145 2.070 2.090 866,789 +0.02(+0.97%)
Apr 15, 2013 2.220 2.220 2.070 2.070 847,044 -0.16(-7.17%)
Apr 12, 2013 2.310 2.320 2.220 2.230 426,655 -0.10(-4.29%)
Apr 11, 2013 2.340 2.415 2.320 2.330 289,082 -0.02(-0.85%)
Apr 10, 2013 2.470 2.520 2.330 2.350 683,777 -0.10(-4.08%)
Apr 09, 2013 2.450 2.520 2.400 2.450 794,021 +0.06(+2.51%)
Apr 08, 2013 2.280 2.400 2.260 2.390 684,150 +0.13(+5.75%)
Apr 05, 2013 2.190 2.270 2.170 2.260 541,073 +0.00(+0.00%)
Apr 04, 2013 2.260 2.280 2.240 2.260 1,060,043 -0.01(-0.44%)
Apr 03, 2013 2.170 2.290 2.150 2.270 810,177 +0.13(+6.07%)
Apr 02, 2013 2.240 2.250 2.120 2.140 1,124,886 -0.09(-4.04%)
Apr 01, 2013 2.260 2.290 2.200 2.230 735,014 -0.04(-1.76%)
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%)
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