| BPZ RESOURCES, Inc. Add to My Watchlist | (AMEX: BPZ) |
| BPZ RESOURCES | 6.03 | -0.20 (-3.21%) | 209,126 |
| Historical Data for BPZ |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.06 | 6.32 | 5.98 | 1,666,324 | 6.23 | +0.33 +5.59% |
| 02/08/10 | 5.85 | 6.15 | 5.68 | 1,552,903 | 5.90 | +0.03 +0.51% |
| 02/05/10 | 5.69 | 5.91 | 5.63 | 1,910,531 | 5.87 | +0.16 +2.80% |
| 02/04/10 | 6.19 | 6.23 | 5.65 | 2,423,329 | 5.71 | -0.48 -7.75% |
| 02/03/10 | 5.75 | 6.60 | 5.70 | 4,366,493 | 6.19 | -0.05 -0.80% |
| 02/02/10 | 5.99 | 6.29 | 5.86 | 1,035,383 | 6.24 | +0.43 +7.40% |
| 02/01/10 | 6.00 | 6.19 | 5.80 | 1,387,708 | 5.81 | -0.13 -2.19% |
| 01/29/10 | 6.22 | 6.36 | 5.87 | 964,172 | 5.94 | -0.17 -2.78% |
| 01/28/10 | 6.41 | 6.65 | 6.09 | 1,530,330 | 6.11 | -0.34 -5.27% |
| 01/27/10 | 7.00 | 7.00 | 6.11 | 2,909,417 | 6.45 | -0.58 -8.25% |
| 01/26/10 | 7.01 | 7.40 | 7.01 | 1,045,983 | 7.03 | -0.16 -2.23% |
| 01/25/10 | 7.01 | 7.24 | 7.01 | 774,322 | 7.19 | +0.27 +3.90% |
| 01/22/10 | 6.92 | 7.43 | 6.86 | 1,145,860 | 6.92 | +0.02 +0.29% |
| 01/21/10 | 7.17 | 7.29 | 6.83 | 1,565,731 | 6.90 | -0.28 -3.90% |
| 01/20/10 | 7.44 | 7.48 | 7.07 | 1,056,719 | 7.18 | -0.38 -5.03% |
| 01/19/10 | 7.71 | 7.79 | 7.46 | 926,816 | 7.56 | -0.14 -1.82% |
| 01/18/10 | 7.70 | 7.70 | 7.70 | 0 | 7.70 | 0.00 0.00% |
| 01/15/10 | 7.78 | 7.89 | 7.62 | 1,018,867 | 7.70 | -0.05 -0.65% |
| 01/14/10 | 7.75 | 7.86 | 7.66 | 484,418 | 7.75 | +0.05 +0.65% |
| 01/13/10 | 7.71 | 7.82 | 7.65 | 1,076,671 | 7.70 | -0.07 -0.90% |
| 01/12/10 | 7.63 | 7.82 | 7.40 | 1,477,582 | 7.77 | +0.08 +1.04% |
| 01/11/10 | 8.10 | 8.10 | 7.52 | 1,403,501 | 7.69 | -0.29 -3.63% |
| 01/08/10 | 7.90 | 8.09 | 7.72 | 1,164,059 | 7.98 | +0.01 +0.13% |
| 01/07/10 | 8.56 | 8.56 | 7.95 | 2,609,662 | 7.97 | -0.57 -6.67% |
| 01/06/10 | 8.79 | 8.79 | 8.40 | 1,500,795 | 8.54 | -0.20 -2.29% |
| 01/05/10 | 8.41 | 8.92 | 8.41 | 2,935,954 | 8.74 | +0.42 +5.05% |
| 01/04/10 | 9.80 | 9.85 | 8.14 | 5,327,675 | 8.32 | -1.18 -12.42% |
| 01/01/10 | 9.50 | 9.50 | 9.50 | 0 | 9.50 | 0.00 0.00% |
| 12/31/09 | 9.92 | 9.98 | 9.48 | 923,439 | 9.50 | -0.42 -4.23% |
| 12/30/09 | 9.50 | 9.92 | 9.36 | 1,299,706 | 9.92 | +0.34 +3.55% |
| 12/29/09 | 9.55 | 9.63 | 9.36 | 627,769 | 9.58 | +0.07 +0.74% |
| 12/28/09 | 9.51 | 9.55 | 9.25 | 650,676 | 9.51 | +0.02 +0.21% |
| 12/25/09 | 9.58 | 9.70 | 9.42 | 376,098 | 9.49 | 0.00 0.00% |
| 12/24/09 | 9.58 | 9.70 | 9.42 | 376,098 | 9.49 | -0.05 -0.52% |
| 12/23/09 | 9.53 | 9.64 | 9.38 | 764,932 | 9.54 | +0.14 +1.49% |
| 12/22/09 | 9.67 | 9.68 | 9.15 | 1,827,616 | 9.40 | -0.15 -1.57% |
| 12/21/09 | 8.94 | 9.58 | 8.83 | 2,292,331 | 9.55 | +0.65 +7.30% |
| 12/18/09 | 8.48 | 8.90 | 8.48 | 1,734,073 | 8.90 | +0.45 +5.33% |
| 12/17/09 | 8.47 | 8.61 | 8.21 | 724,832 | 8.45 | -0.13 -1.52% |
| 12/16/09 | 8.60 | 8.68 | 8.45 | 574,854 | 8.58 | +0.11 +1.30% |
| 12/15/09 | 8.27 | 8.50 | 8.24 | 1,046,724 | 8.47 | +0.14 +1.68% |
| 12/14/09 | 8.39 | 8.39 | 8.28 | 767,368 | 8.33 | +0.32 +4.00% |
| 12/11/09 | 7.97 | 8.04 | 7.50 | 2,045,421 | 8.01 | +0.09 +1.14% |
| 12/10/09 | 7.93 | 8.11 | 7.81 | 648,667 | 7.92 | 0.00 0.00% |
| 12/09/09 | 7.92 | 8.23 | 7.70 | 894,992 | 7.92 | +0.03 +0.38% |
| 12/08/09 | 8.08 | 8.17 | 7.86 | 729,929 | 7.89 | -0.24 -2.95% |
| 12/07/09 | 8.05 | 8.37 | 8.05 | 1,264,924 | 8.13 | -0.29 -3.44% |
| 12/04/09 | 8.35 | 8.58 | 8.19 | 2,474,248 | 8.42 | +0.24 +2.93% |
| 12/03/09 | 8.27 | 8.49 | 8.11 | 1,352,289 | 8.18 | -0.06 -0.73% |
| 12/02/09 | 7.71 | 8.25 | 7.71 | 2,093,027 | 8.24 | +0.69 +9.14% |
| \/ Download Data To Spreadsheet | ||||||
