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 30, 2015 9.780 9.930 9.740 9.870 414,022 -0.02(-0.20%)
Jan 29, 2015 9.610 9.890 9.520 9.890 196,911 +0.18(+1.85%)
Jan 28, 2015 9.570 9.740 9.570 9.710 167,263 +0.07(+0.73%)
Jan 27, 2015 9.230 9.710 9.230 9.640 140,211 +0.04(+0.42%)
Jan 26, 2015 9.550 9.600 9.410 9.600 183,145 +0.02(+0.21%)
Jan 23, 2015 9.400 9.640 9.190 9.580 385,626 +0.00(+0.00%)
Jan 22, 2015 10.21 10.34 9.230 9.580 692,363 -0.56(-5.52%)
Jan 21, 2015 10.03 10.19 10.02 10.14 77,122 +0.05(+0.50%)
Jan 20, 2015 10.24 10.41 9.840 10.09 117,474 -0.19(-1.85%)
Jan 16, 2015 10.02 10.32 9.930 10.28 113,687 +0.20(+1.98%)
Jan 15, 2015 10.64 10.64 10.06 10.08 136,519 -0.50(-4.73%)
Jan 14, 2015 10.66 10.77 10.45 10.58 61,365 -0.20(-1.86%)
Jan 13, 2015 10.65 10.96 10.51 10.78 151,771 +0.12(+1.13%)
Jan 12, 2015 10.60 10.91 10.45 10.66 100,987 +0.01(+0.09%)
Jan 09, 2015 11.01 11.01 10.45 10.65 132,758 -0.36(-3.27%)
Jan 08, 2015 10.71 11.05 10.66 11.01 140,949 +0.14(+1.29%)
Jan 07, 2015 10.79 10.89 10.64 10.87 108,055 +0.13(+1.21%)
Jan 06, 2015 10.73 10.92 10.48 10.74 153,879 -0.04(-0.37%)
Jan 05, 2015 10.92 11.07 10.70 10.78 81,571 -0.30(-2.71%)
Jan 02, 2015 11.35 11.45 10.74 11.08 108,996 -0.24(-2.12%)
Dec 31, 2014 11.30 11.32 11.32 11.32 122,500 -0.02(-0.18%)
Dec 30, 2014 11.44 11.49 11.21 11.34 85,315 -0.18(-1.56%)
Dec 29, 2014 11.49 11.54 11.42 11.52 77,218 +0.03(+0.26%)
Dec 26, 2014 11.46 11.65 11.43 11.49 40,038 -0.06(-0.52%)
Dec 24, 2014 11.63 11.55 11.55 11.55 42,500 -0.13(-1.11%)
Dec 23, 2014 11.68 11.79 11.57 11.68 65,787 +0.02(+0.17%)
Dec 22, 2014 11.78 11.82 11.39 11.66 67,104 -0.18(-1.52%)
Dec 19, 2014 11.51 11.93 11.47 11.84 202,825 +0.30(+2.60%)
Dec 18, 2014 11.41 11.60 11.32 11.54 87,637 +0.25(+2.21%)
Dec 17, 2014 10.93 11.30 10.89 11.29 119,549 +0.38(+3.48%)
Dec 16, 2014 10.70 10.98 10.70 10.91 110,898 +0.18(+1.68%)
Dec 15, 2014 10.72 10.93 10.70 10.73 106,396 -0.07(-0.65%)
Dec 12, 2014 10.89 11.13 10.77 10.80 103,437 -0.26(-2.35%)
Dec 11, 2014 11.11 11.41 11.00 11.06 85,917 +0.01(+0.09%)
Dec 10, 2014 11.04 11.16 10.94 11.05 96,710 -0.08(-0.72%)
Dec 09, 2014 10.56 11.18 10.55 11.13 108,323 +0.36(+3.34%)
Dec 08, 2014 10.91 11.14 10.74 10.77 144,121 -0.31(-2.80%)
Dec 05, 2014 10.84 11.24 10.84 11.08 106,495 +0.22(+2.03%)
Dec 04, 2014 10.98 10.98 10.69 10.86 91,569 -0.17(-1.54%)
Dec 03, 2014 10.77 11.18 10.77 11.03 95,672 +0.23(+2.13%)
Dec 02, 2014 10.88 11.00 10.74 10.80 81,338 -0.14(-1.28%)
Dec 01, 2014 10.63 11.01 10.56 10.94 103,252 +0.24(+2.24%)
Nov 28, 2014 10.81 10.91 10.66 10.70 46,670 -0.22(-2.01%)
Nov 26, 2014 11.24 10.92 10.92 10.92 69,100 -0.34(-3.02%)
Nov 25, 2014 11.61 11.62 11.21 11.26 52,046 -0.32(-2.76%)
Nov 24, 2014 11.24 11.77 11.23 11.58 184,667 +0.41(+3.67%)
Nov 21, 2014 11.34 11.50 11.13 11.17 115,672 -0.01(-0.09%)
Nov 20, 2014 10.60 11.18 10.57 11.18 111,160 +0.51(+4.78%)
Nov 19, 2014 10.87 11.01 10.64 10.67 125,590 -0.24(-2.20%)
Nov 18, 2014 10.85 11.00 10.85 10.91 66,692 +0.05(+0.46%)
Nov 17, 2014 11.22 11.22 10.78 10.86 91,157 -0.40(-3.55%)
Nov 14, 2014 10.97 11.40 10.97 11.26 90,924 +0.26(+2.36%)
Nov 13, 2014 11.42 11.49 10.90 11.00 103,466 -0.44(-3.85%)
Nov 12, 2014 10.81 11.44 10.80 11.44 152,155 +0.67(+6.22%)
Nov 11, 2014 10.73 11.02 10.70 10.77 169,957 -0.15(-1.37%)
Nov 10, 2014 11.11 11.18 10.87 10.92 129,039 -0.14(-1.27%)
Nov 07, 2014 10.67 11.10 10.58 11.06 115,269 +0.35(+3.27%)
Nov 06, 2014 11.15 11.34 10.68 10.71 211,428 -0.52(-4.63%)
Nov 05, 2014 12.00 12.14 11.20 11.23 497,587 -1.23(-9.87%)
Nov 04, 2014 12.29 12.56 12.12 12.46 249,700 +0.03(+0.24%)
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.