Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridgepoint Education (NY: BPI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.53 18.68 18.22 18.26 212,880 -0.19(-1.03%)
Jan 28, 2011 19.45 19.50 18.30 18.45 519,514 -0.96(-4.95%)
Jan 27, 2011 19.06 19.63 19.00 19.41 192,719 +0.34(+1.78%)
Jan 26, 2011 19.10 19.54 18.50 19.07 412,382 +0.24(+1.27%)
Jan 25, 2011 18.25 18.89 18.25 18.83 338,609 +0.70(+3.86%)
Jan 24, 2011 17.25 18.70 17.20 18.13 767,070 +0.90(+5.22%)
Jan 21, 2011 17.30 17.55 17.08 17.23 316,404 +0.03(+0.17%)
Jan 20, 2011 16.71 17.37 16.66 17.20 273,274 +0.38(+2.26%)
Jan 19, 2011 16.81 16.86 16.61 16.82 258,788 -0.06(-0.36%)
Jan 18, 2011 16.80 16.96 16.64 16.88 170,178 +0.07(+0.42%)
Jan 14, 2011 16.64 16.94 16.50 16.81 219,045 +0.21(+1.27%)
Jan 13, 2011 16.67 16.85 16.51 16.60 186,626 -0.04(-0.24%)
Jan 12, 2011 16.65 16.77 16.26 16.64 330,560 +0.06(+0.36%)
Jan 11, 2011 16.26 16.78 16.19 16.58 715,026 +0.50(+3.11%)
Jan 10, 2011 16.50 16.70 15.83 16.08 946,465 -1.54(-8.74%)
Jan 07, 2011 17.59 17.68 17.36 17.62 238,033 +0.02(+0.11%)
Jan 06, 2011 17.59 17.79 17.35 17.60 293,608 -0.06(-0.34%)
Jan 05, 2011 17.37 17.97 17.15 17.66 360,760 +0.17(+0.97%)
Jan 04, 2011 18.88 18.89 17.33 17.49 517,470 -1.43(-7.56%)
Jan 03, 2011 19.08 19.24 18.50 18.92 509,313 -0.08(-0.42%)
Dec 31, 2010 18.97 19.09 18.42 19.00 268,277 +0.06(+0.32%)
Dec 30, 2010 19.10 19.49 18.70 18.94 316,275 -0.20(-1.04%)
Dec 29, 2010 18.82 19.67 18.31 19.14 176,346 +0.32(+1.70%)
Dec 28, 2010 18.91 18.95 18.50 18.82 114,111 -0.08(-0.42%)
Dec 27, 2010 18.49 18.92 18.49 18.90 150,213 +0.42(+2.27%)
Dec 23, 2010 18.46 18.83 18.38 18.48 195,330 +0.07(+0.38%)
Dec 22, 2010 18.22 18.45 18.15 18.41 155,284 +0.29(+1.60%)
Dec 21, 2010 17.76 18.34 17.66 18.12 258,803 +0.50(+2.84%)
Dec 20, 2010 17.72 17.95 17.36 17.62 350,783 -0.13(-0.73%)
Dec 17, 2010 17.51 17.88 17.30 17.75 343,439 +0.28(+1.60%)
Dec 16, 2010 17.49 17.73 17.11 17.47 162,420 +0.01(+0.06%)
Dec 15, 2010 17.78 17.87 17.33 17.46 201,511 -0.32(-1.80%)
Dec 14, 2010 17.79 18.05 17.75 17.78 276,911 -0.02(-0.11%)
Dec 13, 2010 17.46 18.10 17.32 17.80 430,176 +0.48(+2.77%)
Dec 10, 2010 16.65 17.46 16.45 17.32 364,335 +0.89(+5.42%)
Dec 09, 2010 17.00 17.06 16.27 16.43 379,515 -0.37(-2.20%)
Dec 08, 2010 16.75 17.20 16.60 16.80 707,326 +0.30(+1.82%)
Dec 07, 2010 15.87 16.70 15.84 16.50 512,833 +0.84(+5.36%)
Dec 06, 2010 15.59 15.73 15.44 15.66 136,483 +0.06(+0.38%)
Dec 03, 2010 15.50 15.80 15.25 15.60 237,563 +0.08(+0.52%)
Dec 02, 2010 15.26 15.88 15.22 15.52 213,337 +0.26(+1.70%)
Dec 01, 2010 15.48 15.53 15.03 15.26 360,061 -0.04(-0.26%)
Nov 30, 2010 15.40 15.48 15.00 15.30 279,869 -0.30(-1.92%)
Nov 29, 2010 15.64 15.67 15.38 15.60 179,738 -0.13(-0.83%)
Nov 26, 2010 15.72 15.83 15.47 15.73 153,779 -0.10(-0.63%)
Nov 24, 2010 15.67 15.83 15.83 15.83 207,441 +0.33(+2.13%)
Nov 23, 2010 15.46 15.63 15.19 15.50 250,769 -0.17(-1.08%)
Nov 22, 2010 15.23 15.80 15.15 15.67 435,825 +0.36(+2.35%)
Nov 19, 2010 15.32 15.50 15.16 15.31 252,915 -0.01(-0.07%)
Nov 18, 2010 15.25 15.44 15.10 15.32 383,010 +0.14(+0.92%)
Nov 17, 2010 15.15 15.48 15.07 15.18 201,859 +0.12(+0.80%)
Nov 16, 2010 14.94 15.20 14.67 15.06 279,040 +0.01(+0.07%)
Nov 15, 2010 15.11 15.26 14.92 15.05 333,047 +0.13(+0.87%)
Nov 12, 2010 15.17 15.32 14.87 14.92 291,732 -0.35(-2.29%)
Nov 11, 2010 15.00 15.51 15.00 15.27 310,336 +0.12(+0.79%)
Nov 10, 2010 15.09 15.21 14.66 15.15 567,704 +0.06(+0.40%)
Nov 09, 2010 15.65 15.67 15.04 15.09 452,148 -0.54(-3.45%)
Nov 08, 2010 15.01 15.70 14.98 15.63 433,558 +0.54(+3.58%)
Nov 05, 2010 15.08 15.20 14.87 15.09 255,294 +0.05(+0.33%)
Nov 04, 2010 15.18 15.74 14.60 15.04 855,564 -0.01(-0.07%)
Nov 03, 2010 15.57 15.70 14.90 15.05 1,233,990 -0.39(-2.53%)
Nov 02, 2010 16.17 16.25 15.02 15.44 2,475,439 +1.50(+10.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.