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 2.45
  • Currency US$
  • Change 0.10
  • Percent Change 4.255 %
  • Volume 618,685
  • Fri Aug 29, 2014 04:01 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: 2.45 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 2.45 2.33 2.35 2.45 618,685
Aug 28 2.38 2.30 2.36 2.35 326,216
Aug 27 2.37 2.30 2.35 2.36 466,051
Aug 26 2.37 2.35 2.37 2.36 477,071
Aug 25 2.40 2.33 2.35 2.36 398,852
Aug 22 2.38 2.33 2.36 2.35 275,460
Aug 21 2.38 2.29 2.36 2.37 469,704
Aug 20 2.43 2.28 2.42 2.37 500,810
Aug 19 2.41 2.37 2.37 2.40 535,816
Aug 18 2.40 2.31 2.33 2.36 496,498
Aug 15 2.36 2.30 2.36 2.33 775,432
Aug 14 2.37 2.30 2.35 2.32 1,192,902
Aug 13 2.42 2.34 2.39 2.34 1,004,261
Aug 12 2.47 2.35 2.41 2.36 730,568
Aug 11 2.56 2.43 2.48 2.44 1,917,314
Aug 8 2.54 2.43 2.47 2.48 900,710
Aug 7 2.47 2.40 2.41 2.45 960,642
Aug 6 2.53 2.40 2.42 2.40 784,228
Aug 5 2.49 2.42 2.46 2.45 1,109,696
Aug 4 2.53 2.40 2.42 2.47 1,464,306
Aug 1 2.63 2.36 2.63 2.45 2,999,888
Jul 31 2.73 2.61 2.73 2.62 794,061
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
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.