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 (%)
Jul 31, 2013 2.390 2.430 2.340 2.410 777,543 +0.03(+1.26%)
Jul 30, 2013 2.330 2.380 2.300 2.380 485,541 +0.07(+3.03%)
Jul 29, 2013 2.340 2.370 2.300 2.310 259,348 -0.03(-1.28%)
Jul 26, 2013 2.350 2.400 2.320 2.340 263,024 -0.06(-2.50%)
Jul 25, 2013 2.400 2.429 2.310 2.400 558,010 -0.01(-0.41%)
Jul 24, 2013 2.420 2.450 2.380 2.410 596,582 -0.02(-0.82%)
Jul 23, 2013 2.330 2.450 2.320 2.430 1,889,181 +0.12(+5.19%)
Jul 22, 2013 2.250 2.310 2.240 2.310 395,139 +0.02(+0.87%)
Jul 19, 2013 2.200 2.290 2.200 2.290 637,238 +0.07(+3.15%)
Jul 18, 2013 2.290 2.310 2.190 2.220 730,644 -0.06(-2.63%)
Jul 17, 2013 2.240 2.300 2.240 2.280 417,335 +0.04(+1.79%)
Jul 16, 2013 2.220 2.250 2.180 2.240 568,939 +0.01(+0.45%)
Jul 15, 2013 2.260 2.260 2.200 2.230 740,324 -0.02(-0.89%)
Jul 12, 2013 2.190 2.380 2.090 2.250 1,830,538 +0.11(+5.14%)
Jul 11, 2013 1.930 2.140 1.920 2.140 1,403,171 +0.26(+13.83%)
Jul 10, 2013 1.890 1.910 1.870 1.880 299,292 -0.02(-1.05%)
Jul 09, 2013 1.890 1.900 1.876 1.900 351,685 +0.03(+1.60%)
Jul 08, 2013 1.870 1.880 1.860 1.870 387,996 +0.02(+1.08%)
Jul 05, 2013 1.850 1.860 1.790 1.850 416,234 +0.06(+3.35%)
Jul 03, 2013 1.820 1.820 1.770 1.790 233,179 -0.02(-1.10%)
Jul 02, 2013 1.780 1.820 1.760 1.810 392,160 +0.05(+2.84%)
Jul 01, 2013 1.800 1.820 1.750 1.760 457,781 -0.03(-1.68%)
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%)
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