The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

BPZ Resources

  • BPZ
  • NYSE
  • Business Services
  • Latest 2.75
  • Currency US$
  • Change -0.01
  • Percent Change -0.362 %
  • Volume 327,902
  • Wed Jul 30, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 2.75 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 2.83 2.73 2.80 2.75 327,902
Jul 29 2.80 2.70 2.76 2.76 422,584
Jul 28 2.87 2.77 2.82 2.77 806,183
Jul 25 2.87 2.82 2.85 2.83 503,890
Jul 24 3.00 2.86 2.96 2.89 467,498
Jul 23 2.98 2.84 2.84 2.96 429,778
Jul 22 2.99 2.87 2.99 2.87 564,262
Jul 21 3.03 2.93 2.93 2.96 328,884
Jul 18 3.03 2.94 2.94 3.01 507,162
Jul 17 3.04 2.95 2.97 2.99 745,275
Jul 16 3.05 2.97 3.01 3.00 563,866
Jul 15 3.12 2.97 3.10 3.00 892,621
Jul 14 3.16 3.07 3.11 3.11 628,219
Jul 11 3.14 3.06 3.11 3.06 461,036
Jul 10 3.13 3.00 3.00 3.12 663,246
Jul 9 3.10 3.03 3.06 3.06 478,349
Jul 8 3.09 2.98 3.06 3.05 650,737
Jul 7 3.12 3.04 3.09 3.06 627,533
Jul 3 3.14 3.09 3.13 3.12 210,748
Jul 2 3.16 3.10 3.16 3.11 767,359
Jul 1 3.23 3.10 3.15 3.17 1,018,315
Jun 30 3.11 3.03 3.09 3.08 889,645
Jun 27 3.12 3.06 3.06 3.08 1,801,453
Jun 26 3.13 3.02 3.13 3.11 643,536
Jun 25 3.16 3.04 3.05 3.09 1,016,786
Jun 24 3.31 3.02 3.25 3.05 1,389,871
Jun 23 3.31 3.17 3.31 3.27 877,632
Jun 20 3.34 3.27 3.33 3.28 864,753
Jun 19 3.40 3.28 3.31 3.30 692,927
Jun 18 3.36 3.26 3.32 3.29 528,439
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.