BPZ RESOURCES, Inc. (NY: BPZ)
0.2100 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 27, 2013 1.960 1.990 1.940 1.960 449,554 -0.01(-0.51%)
Sep 26, 2013 2.040 2.040 1.960 1.970 722,457 -0.05(-2.48%)
Sep 25, 2013 2.000 2.020 1.950 2.020 952,721 +0.05(+2.54%)
Sep 24, 2013 2.070 2.100 1.970 1.970 1,165,000 -0.09(-4.37%)
Sep 23, 2013 2.120 2.120 2.050 2.060 708,929 -0.05(-2.37%)
Sep 20, 2013 2.160 2.200 2.060 2.110 1,051,677 -0.01(-0.47%)
Sep 19, 2013 2.290 2.290 2.040 2.120 3,034,039 -0.29(-12.03%)
Sep 18, 2013 2.440 2.470 2.360 2.410 316,942 -0.04(-1.63%)
Sep 17, 2013 2.420 2.470 2.390 2.450 269,835 +0.02(+0.82%)
Sep 16, 2013 2.465 2.465 2.370 2.430 319,223 +0.00(+0.00%)
Sep 13, 2013 2.490 2.490 2.420 2.430 296,537 -0.02(-0.82%)
Sep 12, 2013 2.490 2.500 2.440 2.450 388,672 -0.02(-0.81%)
Sep 11, 2013 2.490 2.490 2.440 2.470 733,488 +0.00(+0.00%)
Sep 10, 2013 2.520 2.520 2.440 2.470 313,327 -0.03(-1.20%)
Sep 09, 2013 2.430 2.500 2.430 2.500 286,074 +0.11(+4.60%)
Sep 06, 2013 2.460 2.490 2.360 2.390 380,770 -0.02(-0.83%)
Sep 05, 2013 2.450 2.500 2.380 2.410 283,411 -0.04(-1.63%)
Sep 04, 2013 2.400 2.510 2.380 2.450 293,423 +0.06(+2.51%)
Sep 03, 2013 2.340 2.415 2.330 2.390 235,598 +0.11(+4.82%)
Aug 30, 2013 2.350 2.430 2.270 2.280 488,497 -0.08(-3.39%)
Aug 29, 2013 2.440 2.490 2.330 2.360 308,989 -0.08(-3.28%)
Aug 28, 2013 2.340 2.550 2.340 2.440 440,863 +0.09(+3.83%)
Aug 27, 2013 2.450 2.540 2.340 2.350 427,512 -0.12(-4.86%)
Aug 26, 2013 2.370 2.550 2.361 2.470 573,462 +0.08(+3.35%)
Aug 23, 2013 2.180 2.410 2.180 2.390 596,471 +0.20(+9.13%)
Aug 22, 2013 2.130 2.210 2.130 2.190 186,728 +0.05(+2.34%)
Aug 21, 2013 2.210 2.250 2.130 2.140 421,925 -0.09(-4.04%)
Aug 20, 2013 2.250 2.300 2.210 2.230 273,185 -0.02(-0.89%)
Aug 19, 2013 2.250 2.285 2.250 2.250 248,488 -0.01(-0.44%)
Aug 16, 2013 2.250 2.290 2.250 2.260 202,558 +0.00(+0.00%)
Aug 15, 2013 2.250 2.300 2.250 2.260 319,283 -0.03(-1.31%)
Aug 14, 2013 2.250 2.310 2.250 2.290 172,264 +0.01(+0.44%)
Aug 13, 2013 2.320 2.320 2.250 2.280 312,064 -0.02(-0.87%)
Aug 12, 2013 2.240 2.300 2.220 2.300 383,412 +0.05(+2.22%)
Aug 09, 2013 2.210 2.290 2.200 2.250 599,902 -0.04(-1.75%)
Aug 08, 2013 2.230 2.290 2.220 2.290 284,302 +0.05(+2.23%)
Aug 07, 2013 2.420 2.420 2.240 2.240 476,067 -0.18(-7.44%)
Aug 06, 2013 2.410 2.470 2.400 2.420 219,810 -0.02(-0.82%)
Aug 05, 2013 2.370 2.460 2.370 2.440 461,995 +0.03(+1.24%)
Aug 02, 2013 2.400 2.430 2.360 2.410 324,590 -0.02(-0.82%)
Aug 01, 2013 2.430 2.460 2.390 2.430 423,715 +0.02(+0.83%)
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%)
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