BPZ Resources, Inc Historical Stock Prices

BPZ 
$2.36
*  
unch
unch
Get BPZ Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading BPZ now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  2.31  2.37  2.30  2.36 466,051
08/27/2014 2.35 2.37 2.3 2.36 466,051
08/26/2014 2.37 2.37 2.35 2.36 477,071
08/25/2014 2.35 2.4 2.33 2.36 398,852
08/22/2014 2.36 2.38 2.33 2.35 275,460
08/21/2014 2.36 2.38 2.29 2.37 469,704
08/20/2014 2.42 2.43 2.285 2.37 500,810
08/19/2014 2.37 2.41 2.37 2.4 535,816
08/18/2014 2.33 2.4 2.31 2.36 496,498
08/15/2014 2.36 2.36 2.3 2.33 775,432
08/14/2014 2.35 2.37 2.3 2.32 1,192,902
08/13/2014 2.39 2.415 2.34 2.34 1,004,261
08/12/2014 2.41 2.47 2.35 2.36 730,568
08/11/2014 2.48 2.56 2.43 2.44 1,917,314
08/08/2014 2.47 2.5399 2.43 2.48 900,710
08/07/2014 2.41 2.47 2.4 2.45 960,642
08/06/2014 2.42 2.53 2.4 2.4 784,228
08/05/2014 2.46 2.49 2.42 2.45 1,109,696
08/04/2014 2.42 2.53 2.4 2.47 1,464,306
08/01/2014 2.63 2.63 2.355 2.45 2,999,888
07/31/2014 2.73 2.73 2.61 2.62 794,061
07/30/2014 2.8 2.83 2.73 2.75 327,902
07/29/2014 2.76 2.8 2.7 2.76 422,584
07/28/2014 2.82 2.8699 2.77 2.77 803,032
07/25/2014 2.85 2.87 2.82 2.83 503,890
07/24/2014 2.96 3 2.86 2.89 467,498
07/23/2014 2.84 2.98 2.839 2.96 429,778
07/22/2014 2.99 2.99 2.87 2.87 564,262
07/21/2014 2.93 3.03 2.93 2.96 328,884
07/18/2014 2.94 3.03 2.94 3.01 507,162
07/17/2014 2.97 3.04 2.95 2.99 745,275
07/16/2014 3.01 3.0499 2.97 3 563,866
07/15/2014 3.1 3.12 2.97 3 892,621
07/14/2014 3.11 3.16 3.07 3.11 628,219
07/11/2014 3.11 3.14 3.06 3.06 461,036
07/10/2014 3 3.13 3 3.12 663,246
07/09/2014 3.06 3.1 3.03 3.06 478,349
07/08/2014 3.06 3.09 2.98 3.05 650,737
07/07/2014 3.09 3.12 3.035 3.06 627,533
07/03/2014 3.13 3.14 3.09 3.12 210,748
07/02/2014 3.16 3.16 3.1 3.11 767,359
07/01/2014 3.15 3.23 3.1 3.17 1,018,315
06/30/2014 3.09 3.11 3.03 3.08 889,645
06/27/2014 3.06 3.12 3.06 3.08 1,801,453
06/26/2014 3.13 3.13 3.02 3.11 643,536
06/25/2014 3.05 3.155 3.04 3.09 1,016,786
06/24/2014 3.25 3.31 3.02 3.05 1,389,871
06/23/2014 3.31 3.31 3.17 3.27 877,632
06/20/2014 3.33 3.34 3.27 3.28 864,753
06/19/2014 3.31 3.4 3.28 3.3 692,927
06/18/2014 3.32 3.355 3.26 3.29 528,439
06/17/2014 3.25 3.4 3.25 3.33 1,116,080
06/16/2014 3.13 3.3216 3.0904 3.29 1,802,763
06/13/2014 3.18 3.18 3.07 3.16 596,734
06/12/2014 3.13 3.2 3.04 3.16 776,788
06/11/2014 3.01 3.18 2.98 3.16 991,014
06/10/2014 3.06 3.06 3 3.04 353,637
06/09/2014 3 3.06 2.955 3.06 640,648
06/06/2014 3 3.01 2.96 2.98 598,668
06/05/2014 2.9 2.98 2.76 2.97 1,244,864
06/04/2014 3.02 3.03 2.95 3 430,295
06/03/2014 3 3.05 2.98 3.01 352,698
06/02/2014 3.09 3.09 2.94 3.02 515,593
05/30/2014 3.05 3.07 2.97 3.06 528,574
05/29/2014 3.1 3.1 3 3.01 398,050
05/28/2014 3.01 3.08 2.94 3.05 929,181
05/27/2014 3 3.08 2.96 3 586,534
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?