BPZ Resources Inc historical prices

   Watch this stock

Historical chart

    3.28 
    2.83 
    2.39 
 May 21, 2012 May 17, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 17, 2013 2.02 2.05 1.95 2.00 1,041,277
May 16, 2013 2.05 2.10 2.00 2.01 441,027
May 15, 2013 2.01 2.08 2.01 2.05 483,070
May 14, 2013 1.94 2.05 1.94 2.02 676,453
May 13, 2013 1.93 1.98 1.90 1.94 1,191,103
May 10, 2013 1.97 2.00 1.89 1.94 1,318,079
May 9, 2013 2.05 2.10 1.97 1.97 461,034
May 8, 2013 2.04 2.08 2.04 2.06 500,564
May 7, 2013 2.08 2.12 2.04 2.07 768,110
May 6, 2013 2.06 2.12 2.05 2.06 696,648
May 3, 2013 2.05 2.08 1.94 2.05 1,733,983
May 2, 2013 2.04 2.06 2.01 2.01 1,000,871
May 1, 2013 2.11 2.14 2.00 2.00 828,283
Apr 30, 2013 2.14 2.16 2.12 2.14 1,079,881
Apr 29, 2013 2.17 2.20 2.12 2.13 381,717
Apr 26, 2013 2.18 2.21 2.16 2.16 335,201
Apr 25, 2013 2.14 2.19 2.14 2.18 489,434
Apr 24, 2013 2.17 2.24 2.13 2.15 758,776
Apr 23, 2013 2.10 2.19 2.07 2.17 403,319
Apr 22, 2013 2.10 2.12 2.03 2.10 268,871
Apr 19, 2013 2.15 2.18 2.08 2.10 345,450
Apr 18, 2013 2.07 2.19 2.02 2.15 1,116,113
Apr 17, 2013 2.09 2.09 1.95 2.00 895,923
Apr 16, 2013 2.11 2.14 2.07 2.09 866,789
Apr 15, 2013 2.22 2.22 2.07 2.07 847,044
Apr 12, 2013 2.31 2.32 2.22 2.23 426,655
Apr 11, 2013 2.34 2.42 2.32 2.33 289,082
Apr 10, 2013 2.47 2.52 2.33 2.35 683,777
Apr 9, 2013 2.45 2.52 2.40 2.45 794,021
Apr 8, 2013 2.28 2.40 2.26 2.39 684,150

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service