Home > Quotes > BPZ > Historical Prices

Historical Stock Prices

BPZ 
$2
*  
0.01
  negative  
0.5%
Get BPZ Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 2.02 2.054 1.95 2 1,041,277
05/16/2013 2.05 2.1 2 2.01 441,027
05/15/2013 2.01 2.08 2.01 2.05 483,070
05/14/2013 1.94 2.05 1.94 2.02 676,453
05/13/2013 1.93 1.98 1.9 1.94 1,191,103
05/10/2013 1.97 2 1.89 1.94 1,318,079
05/09/2013 2.05 2.1 1.97 1.97 461,034
05/08/2013 2.04 2.08 2.04 2.06 500,564
05/07/2013 2.08 2.12 2.04 2.07 768,110
05/06/2013 2.06 2.12 2.05 2.06 696,648
05/03/2013 2.05 2.08 1.935 2.05 1,733,983
05/02/2013 2.01 2.01 2.01 2.01 35,146
05/01/2013 2.11 2.14 2 2 828,283
04/30/2013 2.14 2.16 2.12 2.14 1,079,881
04/29/2013 2.17 2.2 2.12 2.13 381,517
04/26/2013 2.18 2.21 2.16 2.16 335,201
04/25/2013 2.14 2.19 2.14 2.18 489,434
04/24/2013 2.17 2.239 2.13 2.15 758,776
04/23/2013 2.1 2.19 2.07 2.17 403,319
04/22/2013 2.1 2.12 2.032 2.1 268,871
04/19/2013 2.15 2.18 2.08 2.1 345,450
04/18/2013 2.07 2.19 2.02 2.15 1,116,113
04/17/2013 2.09 2.09 1.95 2 895,923
04/16/2013 2.11 2.145 2.07 2.09 866,789
04/15/2013 2.22 2.22 2.07 2.07 847,044
04/12/2013 2.31 2.32 2.22 2.23 426,655
04/11/2013 2.34 2.415 2.32 2.33 289,082
04/10/2013 2.47 2.52 2.33 2.35 683,777
04/09/2013 2.45 2.52 2.4 2.45 794,021
04/08/2013 2.28 2.4 2.26 2.39 684,150
04/05/2013 2.19 2.27 2.17 2.26 541,303
04/04/2013 2.26 2.28 2.24 2.26 1,060,043
04/03/2013 2.17 2.29 2.15 2.27 810,177
04/02/2013 2.24 2.25 2.12 2.14 1,124,886
04/01/2013 2.26 2.29 2.2 2.23 735,014
03/28/2013 2.31 2.34 2.25 2.27 868,748
03/27/2013 2.21 2.33 2.2 2.3 578,478
03/26/2013 2.26 2.26 2.19 2.25 615,064
03/25/2013 2.31 2.357 2.19 2.22 785,190
03/22/2013 2.3 2.3298 2.2649 2.29 765,872
03/21/2013 2.32 2.36 2.28 2.29 651,018
03/20/2013 2.4 2.42 2.32 2.34 573,791
03/19/2013 2.46 2.49 2.34 2.37 1,001,081
03/18/2013 2.51 2.58 2.44 2.44 631,326
03/15/2013 2.62 2.65 2.57 2.57 791,649
03/14/2013 2.68 2.68 2.6 2.61 1,444,437
03/13/2013 2.66 2.68 2.6 2.68 296,917
03/12/2013 2.56 2.66 2.54 2.65 478,096
03/11/2013 2.63 2.715 2.5 2.57 924,302
03/08/2013 2.48 2.73 2.47 2.64 1,445,653
03/07/2013 2.53 2.615 2.41 2.44 1,780,048
03/06/2013 2.58 2.61 2.46 2.51 762,033
03/05/2013 2.7 2.7 2.57 2.57 385,674
03/04/2013 2.69 2.73 2.66 2.68 331,760
03/01/2013 2.45 2.72 2.425 2.72 676,614
02/28/2013 2.63 2.64 2.46 2.46 723,655
02/27/2013 2.71 2.72 2.615 2.63 390,380
02/26/2013 2.61 2.75 2.59 2.71 487,013
02/25/2013 2.8 2.8 2.59 2.6 402,752
02/22/2013 2.8 2.82 2.72 2.77 234,622
02/21/2013 2.83 2.86 2.7 2.77 557,522
02/20/2013 2.91 3.01 2.82 2.82 703,426
02/19/2013 2.95 2.98 2.89 2.92 660,543
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.