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: 1 Year, From 17-MAY-2012 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
02/15/2013 3 3.03 2.88 2.93 394,539
02/14/2013 2.95 3 2.95 2.97 131,342
02/13/2013 2.98 3.01 2.91 2.95 398,143
02/12/2013 3.05 3.09 2.97 2.98 571,545
02/11/2013 3.06 3.1 3.01 3.05 438,563
02/08/2013 3.1 3.11 3.04 3.08 363,437
02/07/2013 3.08 3.1 3.06 3.08 575,305
02/06/2013 3.11 3.17 3.07 3.07 677,400
02/05/2013 3.15 3.21 3.11 3.14 1,069,769
02/04/2013 3.15 3.17 3.1 3.11 683,193
02/01/2013 3.2 3.25 3.14 3.15 987,248
01/31/2013 3.15 3.22 3.15 3.15 433,767
01/30/2013 3.23 3.27 3.15 3.15 432,483
01/29/2013 3.25 3.3 3.25 3.27 397,671
01/28/2013 3.26 3.29 3.24 3.25 436,532
01/25/2013 3.3 3.33 3.25 3.27 585,644
01/24/2013 3.27 3.3 3.25 3.28 409,199
01/23/2013 3.18 3.29 3.18 3.27 841,673
01/22/2013 3.1 3.21 3.05 3.17 703,204
01/18/2013 3.1 3.12 3.03 3.12 441,563
01/17/2013 3.15 3.15 3.06 3.11 262,943
01/16/2013 3.07 3.12 3.05 3.11 221,851
01/15/2013 3.06 3.1 3 3.09 409,113
01/14/2013 3.12 3.14 3.05 3.1 412,805
01/11/2013 3.13 3.17 3.12 3.14 327,613
01/10/2013 3.14 3.15 3.1 3.15 443,243
01/09/2013 3.14 3.16 3.1 3.11 463,966
01/08/2013 3.11 3.14 3.07 3.11 278,920
01/07/2013 3.05 3.13 3.04 3.1 384,599
01/04/2013 3.13 3.15 3.08 3.09 627,428
01/03/2013 3.09 3.15 2.97 3.09 714,116
01/02/2013 3.22 3.22 3.05 3.09 1,154,194
12/31/2012 2.9 3.2 2.841 3.15 3,061,052
12/28/2012 2.95 2.98 2.85 2.9 914,974
12/27/2012 2.75 3.07 2.72 3.03 2,026,900
12/26/2012 2.78 2.81 2.74 2.78 359,618
12/24/2012 2.77 2.79 2.73 2.76 149,553
12/21/2012 2.68 2.8 2.68 2.8 1,226,324
12/20/2012 2.63 2.79 2.61 2.77 880,330
12/19/2012 2.65 2.75 2.621 2.64 695,521
12/18/2012 2.5 2.65 2.451 2.64 711,090
12/17/2012 2.41 2.48 2.4 2.48 321,207
12/14/2012 2.33 2.43 2.31 2.39 419,499
12/13/2012 2.33 2.38 2.31 2.32 295,806
12/12/2012 2.4 2.43 2.34 2.36 346,115
12/11/2012 2.37 2.43 2.37 2.4 389,461
12/10/2012 2.34 2.355 2.3 2.35 368,655
12/07/2012 2.37 2.47 2.31 2.34 443,462
12/06/2012 2.42 2.46 2.34 2.37 390,558
12/05/2012 2.48 2.5 2.43 2.43 531,401
12/04/2012 2.55 2.6 2.45 2.47 396,146
12/03/2012 2.53 2.63 2.52 2.55 616,195
11/30/2012 2.55 2.58 2.47 2.53 535,905
11/29/2012 2.48 2.55 2.44 2.53 479,406
11/28/2012 2.55 2.55 2.36 2.45 443,978
11/27/2012 2.48 2.48 2.34 2.37 395,423
11/26/2012 2.34 2.525 2.34 2.48 591,966
11/23/2012 2.41 2.41 2.33 2.36 185,984
11/21/2012 2.39 2.46 2.27 2.37 369,574
11/20/2012 2.38 2.4 2.325 2.39 403,625
11/19/2012 2.49 2.5964 2.38 2.4 447,759
11/16/2012 2.36 2.48 2.22 2.46 1,129,081
11/15/2012 2.45 2.579 2.34 2.35 579,387
11/14/2012 2.58 2.64 2.45 2.45 766,137
11/13/2012 2.62 2.65 2.58 2.58 464,597
11/12/2012 2.77 2.8 2.66 2.68 399,418
11/09/2012 2.68 2.84 2.64 2.77 538,844
11/08/2012 2.71 2.79 2.65 2.67 378,536
11/07/2012 2.84 2.84 2.73 2.73 393,881
11/06/2012 2.88 2.9 2.82 2.89 222,181
11/05/2012 2.74 2.93 2.73 2.87 308,558
11/02/2012 2.94 2.94 2.73 2.75 270,445
11/01/2012 2.89 2.99 2.8 2.92 354,596
10/31/2012 2.72 2.95 2.69 2.88 457,169
10/26/2012 2.7 2.74 2.63 2.73 274,954
10/25/2012 2.75 2.75 2.67 2.69 270,542
10/24/2012 2.7 2.73 2.65 2.71 400,280
10/23/2012 2.7 2.73 2.66 2.69 334,250
10/22/2012 2.72 2.79 2.7 2.77 220,914
10/19/2012 2.79 2.82 2.7 2.72 774,597
10/18/2012 2.94 2.985 2.83 2.83 460,249
10/17/2012 2.89 3 2.86 2.98 347,702
10/16/2012 2.86 2.89 2.81 2.89 482,653
10/15/2012 2.8 2.84 2.73 2.84 394,609
10/12/2012 2.88 2.93 2.79 2.8 397,280
10/11/2012 2.8 2.98 2.77 2.9 481,825
10/10/2012 2.78 2.81 2.7 2.76 275,996
10/09/2012 2.8 2.83 2.75 2.76 284,968
10/08/2012 2.79 2.82 2.74 2.81 255,328
10/05/2012 2.88 2.91 2.81 2.82 541,939
10/04/2012 2.71 2.89 2.68 2.85 677,949
10/03/2012 2.77 2.84 2.69 2.69 412,497
10/02/2012 2.81 2.83 2.76 2.77 761,650
10/01/2012 2.88 2.93 2.79 2.8 584,848
09/28/2012 2.93 2.98 2.86 2.86 685,219
09/27/2012 2.91 2.93 2.85 2.86 492,768
09/26/2012 2.98 3.02 2.87 2.89 460,172
09/25/2012 3.02 3.11 2.95 2.98 835,184
09/24/2012 3.04 3.12 2.96 2.99 746,618
09/21/2012 3.27 3.4 3.01 3.12 11,926,989
09/20/2012 3.02 3.21 2.95 3.2 1,669,468
09/19/2012 3.1 3.15 3.01 3.05 1,531,610
09/18/2012 3.04 3.1 3 3.08 1,005,182
09/17/2012 3.07 3.15 2.965 3.06 1,253,291
09/14/2012 3.08 3.13 2.95 3.09 1,829,927
09/13/2012 2.86 3.1 2.845 3.04 2,365,963
09/12/2012 2.77 2.87 2.73 2.87 1,434,949
09/11/2012 2.7 2.77 2.58 2.75 1,031,095
09/10/2012 2.68 2.75 2.65 2.69 1,022,914
09/07/2012 2.56 2.7 2.52 2.69 1,928,440
09/06/2012 2.41 2.59 2.37 2.58 1,863,530
09/05/2012 2.4 2.48 2.37 2.38 1,203,375
09/04/2012 2.29 2.41 2.26 2.39 1,109,959
08/31/2012 2.26 2.34 2.26 2.29 702,454
08/30/2012 2.43 2.47 2.2 2.22 1,512,625
08/29/2012 2.48 2.5 2.42 2.47 326,384
08/28/2012 2.37 2.5 2.37 2.48 876,720
08/27/2012 2.29 2.43 2.28 2.39 614,674
08/24/2012 2.27 2.36 2.25 2.27 892,674
08/23/2012 2.37 2.4 2.31 2.32 535,563
08/22/2012 2.35 2.4 2.3 2.37 694,991
08/21/2012 2.4 2.48 2.35 2.36 904,870
08/20/2012 2.52 2.55 2.35 2.38 930,202
08/17/2012 2.48 2.58 2.37 2.55 1,035,871
08/16/2012 2.56 2.6 2.46 2.48 825,498
08/15/2012 2.47 2.6 2.45 2.58 2,062,932
08/14/2012 2.27 2.5 2.27 2.5 1,237,003
08/13/2012 2.3 2.36 2.21 2.24 910,289
08/10/2012 2.31 2.36 2.27 2.31 382,992
08/09/2012 2.49 2.49 2.3 2.32 913,111
08/08/2012 2.5 2.53 2.33 2.34 727,309
08/07/2012 2.45 2.6 2.36 2.52 1,399,054
08/06/2012 2.3 2.48 2.28 2.43 1,023,441
08/03/2012 2.2 2.38 2.18 2.3 1,265,968
08/02/2012 2.13 2.22 2.12 2.15 834,558
08/01/2012 2.3 2.32 2.16 2.17 916,401
07/31/2012 2.3 2.36 2.22 2.28 891,708
07/30/2012 2.32 2.34 2.21 2.32 728,383
07/27/2012 2.13 2.29 2.12 2.29 1,225,888
07/26/2012 2.1 2.14 2.02 2.11 1,039,442
07/25/2012 2.1 2.12 2.01 2.04 1,277,527
07/24/2012 2.09 2.12 2.03 2.07 1,309,524
07/23/2012 2.21 2.21 2.01 2.06 2,532,862
07/20/2012 2.32 2.37 2.26 2.27 684,861
07/19/2012 2.33 2.38 2.27 2.36 658,453
07/18/2012 2.35 2.42 2.27 2.28 630,034
07/17/2012 2.39 2.42 2.31 2.35 786,893
07/16/2012 2.34 2.38 2.3 2.36 491,603
07/13/2012 2.27 2.385 2.25 2.36 919,185
07/12/2012 2.18 2.29 2.115 2.26 1,183,980
07/11/2012 2.32 2.32 2.19 2.2 1,617,293
07/10/2012 2.42 2.45 2.28 2.33 767,415
07/09/2012 2.32 2.4 2.27 2.39 789,522
07/06/2012 2.47 2.48 2.31 2.32 1,294,829
07/05/2012 2.71 2.71 2.45 2.47 1,403,843
07/03/2012 2.57 2.73 2.57 2.69 1,147,644
07/02/2012 2.51 2.58 2.38 2.55 1,066,514
06/29/2012 2.41 2.54 2.4 2.53 1,264,654
06/28/2012 2.36 2.45 2.3 2.34 1,465,589
06/27/2012 2.3 2.4 2.27 2.37 1,363,218
06/26/2012 2.21 2.3 2.15 2.27 952,201
06/25/2012 2.31 2.31 2.15 2.19 814,153
06/22/2012 2.17 2.4 2.09 2.39 2,703,453
06/21/2012 2.3 2.35 2.13 2.15 2,639,494
06/20/2012 2.32 2.44 2.28 2.31 1,703,141
06/19/2012 2.4 2.4 2.25 2.32 2,261,485
06/18/2012 2.49 2.49 2.33 2.38 2,094,238
06/15/2012 2.53 2.53 2.4 2.49 5,224,501
06/14/2012 2.45 2.53 2.36 2.49 1,813,963
06/13/2012 2.51 2.58 2.41 2.42 1,800,532
06/12/2012 2.56 2.63 2.44 2.52 2,305,799
06/11/2012 2.88 2.98 2.5 2.5 2,638,165
06/08/2012 2.84 2.86 2.69 2.84 2,161,710
06/07/2012 2.89 2.97 2.72 2.74 1,756,578
06/06/2012 2.81 2.87 2.67 2.83 2,241,514
06/05/2012 2.68 2.815 2.61 2.77 2,255,777
06/04/2012 2.85 2.8794 2.61 2.71 2,324,473
06/01/2012 2.99 2.99 2.77 2.84 2,002,474
05/31/2012 3.07 3.24 2.85 3.09 1,482,438
05/30/2012 3.21 3.25 3.05 3.07 1,281,116
05/29/2012 3.07 3.25 3.07 3.25 1,913,817
05/25/2012 3.1 3.14 2.98 3 1,082,128
05/24/2012 3.05 3.13 2.96 3.11 2,332,670
05/23/2012 2.8 3.05 2.7 3.04 2,043,095
05/22/2012 2.79 3.1 2.76 2.84 4,664,444
05/21/2012 2.51 2.81 2.5 2.79 2,460,585
05/18/2012 2.45 2.67 2.43 2.54 3,378,970
05/17/2012 2.4 2.48 2.34 2.45 2,130,952
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.