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 (%)
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%)
Nov 01, 2010 14.26 14.35 13.89 13.94 514,088 -0.27(-1.90%)
Oct 29, 2010 14.18 14.36 14.17 14.21 424,641 +0.04(+0.28%)
Oct 28, 2010 14.28 14.55 14.13 14.17 482,129 +0.00(+0.00%)
Oct 27, 2010 14.18 14.53 14.10 14.17 274,861 -0.11(-0.77%)
Oct 25, 2010 14.45 14.53 14.26 14.28 476,687 -0.06(-0.42%)
Oct 22, 2010 14.13 14.42 14.08 14.34 593,479 +0.21(+1.49%)
Oct 21, 2010 14.14 14.33 13.98 14.13 730,185 +0.09(+0.64%)
Oct 20, 2010 14.05 14.23 13.88 14.04 615,051 +0.02(+0.14%)
Oct 19, 2010 14.04 14.33 13.75 14.02 520,503 -0.12(-0.85%)
Oct 18, 2010 14.03 14.20 13.90 14.14 459,442 +0.12(+0.86%)
Oct 15, 2010 14.65 14.94 13.65 14.02 775,743 -0.59(-4.04%)
Oct 14, 2010 15.50 15.88 14.37 14.61 1,817,884 -2.53(-14.76%)
Oct 13, 2010 16.59 17.50 16.40 17.14 972,027 +0.77(+4.70%)
Oct 12, 2010 15.50 16.60 15.48 16.37 665,026 +0.90(+5.82%)
Oct 11, 2010 15.41 15.62 15.00 15.47 280,717 -0.01(-0.06%)
Oct 08, 2010 15.48 15.55 15.21 15.48 458,808 +0.14(+0.91%)
Oct 07, 2010 15.40 15.50 15.20 15.34 386 -0.02(-0.13%)
Oct 06, 2010 15.20 15.52 15.19 15.36 313,703 +0.16(+1.05%)
Oct 05, 2010 15.81 15.84 15.16 15.20 651,839 -0.43(-2.75%)
Oct 04, 2010 15.40 15.81 15.26 15.63 1,064,461 +0.18(+1.17%)
Oct 01, 2010 15.45 15.85 15.28 15.45 999,255 +0.00(+0.00%)
Sep 30, 2010 14.87 15.69 14.70 15.45 1,011,963 +0.66(+4.46%)
Sep 29, 2010 14.29 14.95 14.29 14.79 625,535 +0.44(+3.07%)
Sep 28, 2010 14.10 14.53 13.96 14.35 182 +0.29(+2.06%)
Sep 27, 2010 15.18 15.25 14.06 14.06 1,095,564 -1.03(-6.83%)
Sep 24, 2010 16.21 16.34 14.99 15.09 1,488,180 -0.89(-5.57%)
Sep 23, 2010 15.98 16.18 15.28 15.98 3,707 +0.39(+2.50%)
Sep 22, 2010 16.30 16.39 15.47 15.59 846,434 -0.69(-4.24%)
Sep 21, 2010 17.47 17.47 16.14 16.28 562,729 -0.91(-5.29%)
Sep 20, 2010 16.81 17.42 16.81 17.19 491,520 +0.46(+2.75%)
Sep 17, 2010 16.73 17.15 16.44 16.73 566,079 +0.73(+4.56%)
Sep 15, 2010 16.18 16.38 15.75 16.00 463,081 -0.20(-1.23%)
Sep 14, 2010 15.11 16.30 14.96 16.20 645,208 +1.11(+7.36%)
Sep 13, 2010 14.81 15.26 14.56 15.09 645,673 +0.56(+3.85%)
Sep 10, 2010 14.91 15.19 14.43 14.53 487,286 -0.30(-2.02%)
Sep 09, 2010 14.19 14.83 13.88 14.83 540,153 +0.71(+5.03%)
Sep 08, 2010 13.78 14.35 13.75 14.12 313,003 +0.40(+2.92%)
Sep 07, 2010 14.75 14.82 13.63 13.72 614 -1.10(-7.42%)
Sep 03, 2010 13.99 14.99 13.60 14.82 693,198 +0.98(+7.08%)
Sep 02, 2010 13.41 13.89 13.25 13.84 305 +0.40(+2.98%)
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.