BPZ RESOURCES, Inc. (NY: BPZ)
1.320 USD  -0.060 (-4.35%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 1.760 1.800 1.740 1.790 2,814,141 +0.04(+2.29%)
Jun 27, 2013 1.800 1.800 1.720 1.750 682,545 -0.03(-1.69%)
Jun 26, 2013 1.820 1.830 1.760 1.780 580,044 -0.01(-0.56%)
Jun 25, 2013 1.730 1.810 1.710 1.790 549,992 +0.09(+5.29%)
Jun 24, 2013 1.750 1.800 1.670 1.700 662,122 -0.09(-5.03%)
Jun 21, 2013 1.750 1.790 1.720 1.790 607,424 +0.04(+2.29%)
Jun 20, 2013 1.790 1.850 1.750 1.750 844,767 -0.07(-3.85%)
Jun 19, 2013 1.810 1.820 1.800 1.820 725,956 +0.00(+0.00%)
Jun 18, 2013 1.830 1.850 1.800 1.820 1,169,485 +0.00(+0.00%)
Jun 17, 2013 1.850 1.850 1.810 1.820 347,861 +0.02(+1.11%)
Jun 14, 2013 1.850 1.850 1.790 1.800 285,496 -0.05(-2.70%)
Jun 13, 2013 1.830 1.860 1.810 1.850 293,824 +0.04(+2.21%)
Jun 12, 2013 1.890 1.890 1.800 1.810 377,965 -0.03(-1.63%)
Jun 11, 2013 1.890 1.910 1.840 1.840 419,116 -0.08(-4.17%)
Jun 10, 2013 1.920 1.940 1.900 1.920 427,550 +0.02(+1.05%)
Jun 07, 2013 1.920 1.930 1.880 1.900 515,134 +0.02(+1.06%)
Jun 06, 2013 1.920 1.960 1.860 1.880 480,044 -0.02(-1.05%)
Jun 05, 2013 1.950 1.970 1.900 1.900 473,606 -0.03(-1.55%)
Jun 04, 2013 2.000 2.010 1.910 1.930 547,991 -0.06(-3.02%)
Jun 03, 2013 1.920 2.020 1.910 1.990 763,883 +0.06(+3.11%)
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%)
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