BPZ Resources, Inc Historical Stock Prices

BPZ 
$2.62
*  
0.13
4.73%
Get BPZ Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.71  2.73  2.61  2.62 793,561
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
05/23/2014 2.85 3.06 2.83 3 1,035,776
05/22/2014 2.86 2.95 2.85 2.87 547,615
05/21/2014 2.76 2.89 2.73 2.87 925,523
05/20/2014 2.81 2.81 2.72 2.77 636,003
05/19/2014 2.72 2.88 2.67 2.84 452,656
05/16/2014 2.79 2.79 2.67 2.72 503,506
05/15/2014 2.83 2.86 2.74 2.77 635,825
05/14/2014 2.88 2.93 2.84 2.87 558,922
05/13/2014 2.91 2.94 2.81 2.87 968,991
05/12/2014 2.73 2.93 2.69 2.92 2,106,805
05/09/2014 2.5 2.79 2.5 2.59 712,440
05/08/2014 2.59 2.62 2.42 2.42 918,149
05/07/2014 2.69 2.69 2.53 2.58 709,548
05/06/2014 2.49 2.67 2.48 2.63 975,227
05/05/2014 2.5 2.55 2.46 2.51 505,246
05/02/2014 2.57 2.67 2.5 2.54 808,809
05/01/2014 2.7 2.76 2.51 2.55 815,954
04/30/2014 2.59 2.71 2.53 2.7 685,577
04/29/2014 2.54 2.66 2.54 2.59 486,364
04/28/2014 2.68 2.68 2.53 2.55 684,050
04/25/2014 2.76 2.79 2.64 2.68 659,728
04/24/2014 2.84 2.86 2.77 2.78 817,648
04/23/2014 2.94 3.01 2.81 2.81 707,869
04/22/2014 2.9 2.97 2.87 2.96 753,011
04/21/2014 2.95 2.95 2.88 2.9 518,089
04/17/2014 2.77 2.95 2.77 2.93 547,603
04/16/2014 2.71 2.81 2.7 2.79 777,894
04/15/2014 2.65 2.725 2.64 2.69 753,212
04/14/2014 2.66 2.73 2.61 2.64 870,553
04/11/2014 2.71 2.75 2.62 2.62 1,455,037
04/10/2014 2.85 2.9 2.745 2.75 750,080
04/09/2014 2.8 2.89 2.76 2.88 675,469
04/08/2014 2.73 2.84 2.7199 2.8 882,968
04/07/2014 2.8 2.88 2.73 2.73 1,053,598
04/04/2014 2.98 3.07 2.8 2.83 1,367,560
04/03/2014 3.05 3.06 2.99 3 746,669
04/02/2014 3.05 3.1 2.96 3.06 1,150,666
04/01/2014 3.17 3.25 3.05 3.11 1,203,837
03/31/2014 3.12 3.2 3.09 3.18 1,082,131
03/28/2014 3.15 3.18 3.08 3.1 631,445
03/27/2014 3 3.1 2.95 3.1 667,402
03/26/2014 3.13 3.15 2.96 3 1,404,323
03/25/2014 3.15 3.17 3.0815 3.12 954,308
03/24/2014 3.08 3.145 2.96 3.11 1,565,184
03/21/2014 2.99 3.11 2.97 3.08 3,279,007
03/20/2014 3.1 3.18 2.94 3.01 1,544,581
03/19/2014 3.01 3.16 3 3.09 2,002,529
03/18/2014 2.93 3.05 2.86 3.03 1,755,933
03/17/2014 3 3.055 2.85 2.92 1,936,615
03/14/2014 2.82 2.99 2.8 2.97 1,619,628
03/13/2014 2.83 2.92 2.785 2.85 1,799,166
03/12/2014 2.77 2.87 2.65 2.84 1,834,964
03/11/2014 2.77 2.8 2.7 2.76 2,259,608
03/10/2014 2.46 2.77 2.4501 2.77 1,969,053
03/07/2014 2.48 2.55 2.3 2.46 1,853,388
03/06/2014 2.34 2.56 2.2173 2.48 2,766,642
03/05/2014 2.25 2.34 2.22 2.27 1,792,945
03/04/2014 2.03 2.345 2.03 2.28 5,608,659
03/03/2014 2.05 2.06 1.99 1.99 606,247
02/28/2014 2.09 2.11 2.02 2.06 842,023
02/27/2014 2.18 2.18 2.05 2.08 852,401
02/26/2014 2.17 2.18 2.13 2.17 450,045
02/25/2014 2.15 2.18 2.11 2.16 359,368
02/24/2014 2.17 2.23 2.15 2.17 400,753
02/21/2014 2.17 2.17 2.11 2.15 680,424
02/20/2014 2.13 2.181 2.13 2.16 339,947
02/19/2014 2.2 2.22 2.13 2.15 650,283
02/18/2014 2.17 2.24 2.1523 2.23 778,658
02/14/2014 2.17 2.17 2.14 2.15 405,166
02/13/2014 2.12 2.17 2.1 2.16 1,066,303
02/12/2014 2.08 2.2 2.07 2.13 880,465
02/11/2014 2.05 2.08 2.05 2.07 216,683
02/10/2014 2.03 2.07 2 2.06 545,169
02/07/2014 2.05 2.07 2 2.02 463,734
02/06/2014 2.05 2.08 2 2.05 460,257
02/05/2014 2.02 2.05 1.92 2.03 786,642
02/04/2014 1.99 2.05 1.98 2 491,233
02/03/2014 2.01 2.05 1.99 1.99 759,871
01/31/2014 2.01 2.06 1.99 2 545,495
01/30/2014 2.06 2.07 2.02 2.04 325,036
01/29/2014 2.08 2.09 2.02 2.03 490,920
01/28/2014 2.06 2.095 2.02 2.08 594,972
01/27/2014 2.04 2.09 2 2.04 610,062
01/24/2014 2.06 2.08 2 2.05 809,313
01/23/2014 2.15 2.18 2.04 2.08 617,698
01/22/2014 2.1 2.195 2.04 2.17 894,583
01/21/2014 2.03 2.11 1.98 2.1 1,340,223
01/17/2014 2.03 2.05 1.99 2 342,388
01/16/2014 2 2.03 1.97 2.02 281,041
01/15/2014 2 2.02 1.93 1.99 584,967
01/14/2014 2.01 2.05 1.98 1.99 513,461
01/13/2014 2.14 2.15 1.98 1.99 1,287,644
01/10/2014 2.16 2.18 2.08 2.13 1,187,452
01/09/2014 2.07 2.17 2.03 2.14 1,428,154
01/08/2014 1.95 2.24 1.93 2.02 3,447,123
01/07/2014 1.81 1.84 1.76 1.83 519,785
01/06/2014 1.87 1.89 1.8 1.81 537,683
01/03/2014 1.83 1.88 1.83 1.87 332,867
01/02/2014 1.83 1.87 1.8 1.84 327,270
12/31/2013 1.76 1.83 1.76 1.82 939,488
12/30/2013 1.8 1.9 1.76 1.77 803,100
12/27/2013 1.9 1.9 1.77 1.82 519,251
12/26/2013 1.94 1.95 1.88 1.88 595,737
12/24/2013 1.9 1.95 1.89 1.93 188,985
12/23/2013 1.83 1.94 1.79 1.9 753,466
12/20/2013 1.71 1.8 1.71 1.78 2,280,960
12/19/2013 1.65 1.71 1.61 1.7 572,804
12/18/2013 1.6 1.7 1.6 1.67 913,682
12/17/2013 1.64 1.69 1.58 1.6 1,868,512
12/16/2013 1.74 1.79 1.62 1.62 1,232,099
12/13/2013 1.8 1.8 1.74 1.74 486,561
12/12/2013 1.75 1.8 1.73 1.79 720,590
12/11/2013 1.87 1.87 1.76 1.76 692,185
12/10/2013 1.93 1.93 1.87 1.88 591,303
12/09/2013 1.93 1.98 1.86 1.92 533,097
12/06/2013 2.01 2.04 1.9 1.9 442,692
12/05/2013 1.95 2.01 1.92 1.95 338,127
12/04/2013 1.99 2 1.91 1.96 505,725
12/03/2013 2.01 2.035 1.98 1.98 502,321
12/02/2013 2.09 2.12 2.01 2.01 466,479
11/29/2013 2.12 2.14 2.07 2.1 148,437
11/27/2013 2.09 2.15 2.08 2.08 297,420
11/26/2013 2.15 2.19 2.1 2.1 436,345
11/25/2013 2.19 2.19 2.14 2.17 343,880
11/22/2013 2.19 2.195 2.11 2.17 398,041
11/21/2013 2.1 2.24 2.08 2.2 762,041
11/20/2013 2.03 2.11 2 2.09 863,316
11/19/2013 2.04 2.06 2 2.03 709,606
11/18/2013 2.1 2.11 2.04 2.05 721,667
11/15/2013 2.05 2.12 2.05 2.08 398,073
11/14/2013 2.05 2.08 2.05 2.06 354,937
11/13/2013 2.05 2.09 2.03 2.05 555,649
11/12/2013 2.05 2.06 2.02 2.05 381,308
11/11/2013 2.04 2.09 2.03 2.04 432,172
11/08/2013 1.98 2.18 1.98 2.06 790,244
11/07/2013 2.15 2.15 1.98 2.09 657,621
11/06/2013 2.16 2.16 2.08 2.12 361,823
11/05/2013 2.14 2.16 2.1 2.16 376,152
11/04/2013 2.14 2.16 2.05 2.14 518,792
11/01/2013 2 2.13 1.95 2.11 885,883
10/31/2013 2.11 2.13 2.01 2.01 638,421
10/30/2013 2.14 2.16 2.11 2.12 333,215
10/29/2013 2.2 2.2 2.12 2.15 404,233
10/28/2013 2.18 2.19 2.12 2.18 347,670
10/25/2013 2.2 2.22 2.14 2.15 396,083
10/24/2013 2.16 2.2 2.16 2.17 215,812
10/23/2013 2.2 2.22 2.15 2.17 351,775
10/22/2013 2.19 2.27 2.17 2.21 657,060
10/21/2013 2.22 2.24 2.15 2.18 501,437
10/18/2013 2.2 2.28 2.2 2.23 654,725
10/17/2013 2.14 2.2 2.11 2.2 471,164
10/16/2013 2.13 2.18 2.11 2.17 620,302
10/15/2013 2.1 2.11 2.07 2.1 460,418
10/14/2013 2.08 2.13 2.075 2.12 466,929
10/11/2013 2.01 2.13 2.01 2.08 583,829
10/10/2013 2.04 2.05 2.008 2.02 488,620
10/09/2013 1.98 2.02 1.93 2 540,371
10/08/2013 2 2.04 1.96 1.96 475,245
10/07/2013 1.98 2.02 1.96 2.01 622,177
10/04/2013 2.02 2.05 1.98 1.99 1,027,603
10/03/2013 1.94 2.0699 1.93 2.04 1,517,385
10/02/2013 1.93 1.95 1.88 1.93 656,627
10/01/2013 1.95 1.97 1.92 1.93 461,438
09/30/2013 1.94 1.96 1.92 1.95 439,772
09/27/2013 1.96 1.99 1.94 1.96 443,654
09/26/2013 2.04 2.04 1.96 1.97 725,540
09/25/2013 2 2.04 1.95 2.02 965,084
09/24/2013 2.07 2.1 1.9699 1.97 1,172,212
09/23/2013 2.12 2.12 2.05 2.06 711,119
09/20/2013 2.16 2.2 2.06 2.11 1,048,565
09/19/2013 2.29 2.29 2.04 2.12 3,034,909
09/18/2013 2.44 2.47 2.36 2.41 330,742
09/17/2013 2.42 2.47 2.39 2.45 271,537
09/16/2013 2.45 2.48 2.37 2.43 319,423
09/13/2013 2.49 2.49 2.42 2.43 296,537
09/12/2013 2.49 2.5 2.44 2.45 389,072
09/11/2013 2.49 2.49 2.44 2.47 733,588
09/10/2013 2.52 2.52 2.44 2.47 313,535
09/09/2013 2.43 2.5 2.43 2.5 286,074
09/06/2013 2.46 2.49 2.36 2.39 380,770
09/05/2013 2.45 2.5 2.38 2.41 283,711
09/04/2013 2.4 2.51 2.38 2.45 294,823
09/03/2013 2.34 2.415 2.33 2.39 237,088
08/30/2013 2.35 2.43 2.27 2.28 488,497
08/29/2013 2.44 2.49 2.33 2.36 309,989
08/28/2013 2.34 2.55 2.34 2.44 442,252
08/27/2013 2.45 2.54 2.34 2.35 427,650
08/26/2013 2.37 2.55 2.36 2.47 573,923
08/23/2013 2.18 2.41 2.18 2.39 596,471
08/22/2013 2.13 2.21 2.13 2.19 190,198
08/21/2013 2.21 2.25 2.13 2.14 423,425
08/20/2013 2.25 2.3 2.21 2.23 291,410
08/19/2013 2.25 2.285 2.25 2.25 275,260
08/16/2013 2.25 2.29 2.25 2.26 202,558
08/15/2013 2.25 2.3 2.25 2.26 331,069
08/14/2013 2.25 2.31 2.25 2.29 174,232
08/13/2013 2.32 2.32 2.25 2.28 312,307
08/12/2013 2.24 2.3 2.22 2.3 383,843
08/09/2013 2.21 2.29 2.2 2.25 599,902
08/08/2013 2.23 2.29 2.22 2.29 285,841
08/07/2013 2.42 2.42 2.24 2.24 478,900
08/06/2013 2.41 2.47 2.4 2.42 225,277
08/05/2013 2.37 2.46 2.37 2.44 461,995
08/02/2013 2.4 2.43 2.36 2.41 324,590
08/01/2013 2.43 2.46 2.39 2.43 423,715
07/31/2013 2.39 2.43 2.34 2.41 777,543
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.

Research Brokers before you trade

Want to trade FX?