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 1.39
  • Currency US$
  • Change -0.05
  • Percent Change -3.472 %
  • Volume 1,339,609
  • Tue Oct 21, 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: 1.39 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 21 1.48 1.36 1.44 1.39 1,339,609
Oct 20 1.45 1.39 1.43 1.44 634,141
Oct 17 1.59 1.38 1.59 1.45 781,386
Oct 16 1.57 1.34 1.40 1.56 550,313
Oct 15 1.44 1.32 1.40 1.42 1,172,573
Oct 14 1.52 1.41 1.41 1.44 634,510
Oct 13 1.51 1.34 1.50 1.41 758,763
Oct 10 1.64 1.51 1.60 1.53 744,021
Oct 9 1.75 1.57 1.75 1.58 1,657,049
Oct 8 1.75 1.60 1.74 1.74 936,856
Oct 7 1.84 1.74 1.76 1.75 600,300
Oct 6 1.81 1.74 1.76 1.79 822,290
Oct 3 1.83 1.73 1.83 1.77 915,168
Oct 2 1.84 1.75 1.83 1.78 1,289,478
Oct 1 1.92 1.81 1.92 1.83 1,110,977
Sep 30 2.01 1.91 2.00 1.91 558,084
Sep 29 2.02 1.95 1.95 1.99 416,308
Sep 26 2.03 1.94 1.97 1.98 482,791
Sep 25 2.05 1.93 2.02 1.97 615,302
Sep 24 2.04 1.91 1.98 2.03 602,521
Sep 23 2.08 1.92 2.05 1.97 1,043,161
Sep 22 2.16 2.03 2.16 2.10 773,570
Sep 19 2.33 2.16 2.27 2.18 1,051,929
Sep 18 2.41 2.28 2.39 2.28 673,668
Sep 17 2.45 2.39 2.45 2.39 386,967
Sep 16 2.46 2.33 2.33 2.44 482,634
Sep 15 2.44 2.33 2.40 2.35 521,655
Sep 12 2.42 2.37 2.41 2.41 426,491
Sep 11 2.44 2.36 2.38 2.40 452,174
Sep 10 2.42 2.37 2.42 2.39 454,954
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.