BPZ Resources, Inc Historical Stock Prices

BPZ 
$0.249
*  
0.0244
10.86%
Get BPZ Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.2401  0.2522  0.23  0.249 725,349
12/24/2014 0.23 0.2522 0.23 0.249 725,349
12/23/2014 0.26 0.26 0.212 0.2246 2,325,880
12/22/2014 0.213 0.2599 0.213 0.2403 2,274,768
12/19/2014 0.22 0.245 0.202 0.21 2,208,310
12/18/2014 0.25 0.2693 0.2045 0.2121 2,300,082
12/17/2014 0.2 0.248 0.185 0.23 1,721,688
12/16/2014 0.2 0.215 0.18 0.1901 2,610,996
12/15/2014 0.2411 0.25 0.2 0.2001 1,486,436
12/12/2014 0.2491 0.2587 0.2203 0.2408 2,232,867
12/11/2014 0.18 0.26 0.18 0.2389 4,381,007
12/10/2014 0.1915 0.2019 0.1701 0.1701 3,188,857
12/09/2014 0.22 0.22 0.1822 0.1911 6,129,990
12/08/2014 0.31 0.31 0.2 0.2082 3,753,770
12/05/2014 0.318 0.32 0.2693 0.31 4,341,960
12/04/2014 0.25 0.3295 0.236 0.3001 5,579,348
12/03/2014 0.31 0.32 0.1764 0.23 17,889,410
12/02/2014 0.38 0.397 0.3499 0.35 3,671,497
12/01/2014 0.601 0.6103 0.336 0.3421 4,371,696
11/28/2014 0.69 0.74 0.5801 0.6 820,923
11/26/2014 0.8817 0.9098 0.7522 0.7547 1,329,964
11/25/2014 0.98 1.05 0.9 0.9 1,310,593
11/24/2014 0.9765 0.9966 0.92 0.99 489,533
11/21/2014 1 1.03 0.9524 0.9766 709,163
11/20/2014 0.9019 0.9864 0.9019 0.97 473,217
11/19/2014 0.9499 0.967 0.9 0.9143 293,552
11/18/2014 0.9901 1 0.93 0.94 393,435
11/17/2014 1 1 0.9496 0.9907 379,357
11/14/2014 0.95 1 0.9016 0.9978 780,631
11/13/2014 0.9301 0.95 0.89 0.9384 613,081
11/12/2014 0.94 0.9821 0.87 0.9408 1,152,738
11/11/2014 0.95 1 0.9119 0.9456 572,079
11/10/2014 0.95 0.993 0.9238 0.96 1,006,274
11/07/2014 1.02 1.0201 0.92 0.9599 2,004,665
11/06/2014 1.11 1.16 0.9636 1.05 1,480,095
11/05/2014 1.1 1.22 1.08 1.13 1,561,504
11/04/2014 1.22 1.25 1.12 1.13 653,044
11/03/2014 1.28 1.3 1.11 1.22 938,829
10/31/2014 1.35 1.37 1.21 1.24 1,350,317
10/30/2014 1.3 1.33 1.24 1.3 482,265
10/29/2014 1.37 1.4 1.28 1.31 497,368
10/28/2014 1.2 1.3589 1.2 1.35 687,437
10/27/2014 1.32 1.37 1.2 1.2 640,784
10/24/2014 1.38 1.4 1.31 1.32 432,467
10/23/2014 1.35 1.4 1.33 1.38 302,895
10/22/2014 1.4 1.44 1.34 1.35 647,601
10/21/2014 1.44 1.48 1.36 1.39 540,609
10/20/2014 1.43 1.45 1.39 1.44 634,141
10/17/2014 1.59 1.59 1.3801 1.45 781,386
10/16/2014 1.4 1.57 1.34 1.56 550,313
10/15/2014 1.4 1.445 1.32 1.42 1,172,573
10/14/2014 1.41 1.52 1.41 1.44 634,510
10/13/2014 1.5 1.51 1.34 1.41 758,763
10/10/2014 1.6 1.64 1.51 1.53 744,021
10/09/2014 1.75 1.75 1.57 1.58 1,656,749
10/08/2014 1.74 1.75 1.6 1.74 936,856
10/07/2014 1.76 1.84 1.74 1.75 600,300
10/06/2014 1.76 1.81 1.74 1.79 822,290
10/03/2014 1.83 1.83 1.73 1.77 915,168
10/02/2014 1.83 1.84 1.75 1.78 1,289,478
10/01/2014 1.92 1.92 1.81 1.83 1,110,977
09/30/2014 2 2.01 1.91 1.91 558,084
09/29/2014 1.95 2.02 1.95 1.99 416,308
09/26/2014 1.97 2.03 1.94 1.98 482,791
09/25/2014 2.02 2.05 1.93 1.97 615,302
09/24/2014 1.98 2.04 1.91 2.03 602,521
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?