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, 2017 9.160 9.355 9.060 9.130 687,239 +0.00(+0.00%)
Nov 29, 2017 9.160 9.520 9.030 9.130 1,137,252 +0.00(+0.00%)
Nov 28, 2017 8.930 9.130 8.930 9.130 352,431 +0.23(+2.58%)
Nov 27, 2017 8.730 8.950 8.730 8.900 308,436 +0.18(+2.06%)
Nov 24, 2017 8.980 9.012 8.690 8.720 195,148 -0.25(-2.79%)
Nov 22, 2017 8.910 9.259 8.880 8.970 387,493 +0.17(+1.93%)
Nov 21, 2017 8.740 8.890 8.710 8.800 366,261 +0.08(+0.92%)
Nov 20, 2017 8.320 8.770 8.240 8.720 621,075 +0.48(+5.83%)
Nov 17, 2017 8.420 8.590 8.180 8.240 2,867,738 -0.98(-10.63%)
Nov 16, 2017 9.090 9.230 9.040 9.220 246,134 +0.17(+1.88%)
Nov 15, 2017 9.130 9.190 9.040 9.050 185,749 -0.21(-2.27%)
Nov 14, 2017 9.210 9.270 9.080 9.260 267,763 +0.03(+0.33%)
Nov 13, 2017 9.240 9.420 9.180 9.230 563,044 -0.15(-1.60%)
Nov 10, 2017 9.390 9.540 9.350 9.380 191,940 -0.07(-0.74%)
Nov 09, 2017 9.370 9.480 9.240 9.450 154,721 +0.00(+0.00%)
Nov 08, 2017 9.320 9.470 9.220 9.450 215,358 +0.14(+1.50%)
Nov 07, 2017 9.650 9.700 9.280 9.310 256,786 -0.44(-4.51%)
Nov 06, 2017 9.670 9.780 9.610 9.750 228,817 +0.10(+1.04%)
Nov 03, 2017 9.620 9.750 9.600 9.650 149,864 -0.03(-0.31%)
Nov 02, 2017 9.690 9.880 9.610 9.680 130,750 -0.01(-0.10%)
Nov 01, 2017 9.810 9.860 9.520 9.690 325,477 +0.01(+0.10%)
Oct 31, 2017 9.670 9.770 9.580 9.680 173,165 +0.05(+0.52%)
Oct 30, 2017 9.860 9.860 9.480 9.630 225,996 -0.16(-1.63%)
Oct 27, 2017 9.820 10.02 9.740 9.790 171,192 -0.03(-0.31%)
Oct 26, 2017 10.40 10.40 9.650 9.820 377,904 -0.05(-0.51%)
Oct 25, 2017 9.860 9.960 9.680 9.870 173,247 -0.01(-0.10%)
Oct 24, 2017 9.670 9.920 9.600 9.880 179,100 +0.19(+1.96%)
Oct 23, 2017 9.690 9.710 9.560 9.690 102,384 +0.04(+0.41%)
Oct 20, 2017 9.720 9.840 9.570 9.650 169,714 +0.07(+0.73%)
Oct 19, 2017 9.650 9.690 9.470 9.580 84,876 -0.18(-1.84%)
Oct 18, 2017 9.520 9.780 9.470 9.760 172,313 +0.25(+2.63%)
Oct 17, 2017 9.600 9.750 9.410 9.510 161,427 -0.14(-1.45%)
Oct 16, 2017 9.590 9.910 9.570 9.650 144,453 +0.08(+0.84%)
Oct 13, 2017 9.500 9.800 9.500 9.570 152,067 -0.09(-0.93%)
Oct 12, 2017 9.810 9.840 9.660 9.660 121,992 -0.15(-1.53%)
Oct 11, 2017 10.00 10.02 9.700 9.810 167,242 -0.19(-1.90%)
Oct 10, 2017 9.870 10.03 9.850 10.00 86,412 +0.17(+1.73%)
Oct 09, 2017 9.940 10.08 9.770 9.830 154,445 -0.13(-1.31%)
Oct 06, 2017 9.830 10.00 9.790 9.960 85,450 +0.03(+0.30%)
Oct 05, 2017 9.910 10.04 9.850 9.930 134,655 +0.04(+0.40%)
Oct 04, 2017 9.920 10.02 9.783 9.890 120,748 -0.05(-0.50%)
Oct 03, 2017 10.05 10.09 9.880 9.940 145,091 -0.08(-0.80%)
Oct 02, 2017 9.590 10.05 9.500 10.02 322,189 +0.42(+4.37%)
Sep 29, 2017 9.700 9.710 9.540 9.600 192,267 -0.09(-0.93%)
Sep 28, 2017 9.600 9.700 9.460 9.690 181,444 +0.06(+0.62%)
Sep 27, 2017 9.250 9.650 9.100 9.630 209,991 +0.45(+4.90%)
Sep 26, 2017 9.010 9.220 8.920 9.180 324,926 +0.21(+2.34%)
Sep 25, 2017 8.930 9.000 8.830 8.970 112,311 +0.00(+0.00%)
Sep 22, 2017 8.860 9.065 8.840 8.970 151,045 +0.11(+1.24%)
Sep 21, 2017 8.960 8.960 8.860 8.860 88,846 -0.10(-1.12%)
Sep 20, 2017 8.800 8.970 8.800 8.960 146,089 +0.15(+1.70%)
Sep 19, 2017 8.880 8.940 8.670 8.810 270,115 -0.04(-0.45%)
Sep 18, 2017 8.870 8.953 8.750 8.850 244,827 -0.01(-0.11%)
Sep 15, 2017 9.160 9.220 8.807 8.860 592,832 -0.29(-3.17%)
Sep 14, 2017 8.930 9.310 8.920 9.150 785,825 +0.16(+1.78%)
Sep 13, 2017 8.790 9.090 8.780 8.990 338,488 +0.18(+2.04%)
Sep 12, 2017 8.560 8.870 8.560 8.810 327,533 +0.28(+3.28%)
Sep 11, 2017 8.620 8.790 8.530 8.530 233,840 -0.02(-0.23%)
Sep 08, 2017 8.650 8.660 8.500 8.550 237,488 -0.11(-1.27%)
Sep 07, 2017 8.500 8.670 8.440 8.660 273,376 +0.16(+1.88%)
Sep 06, 2017 8.600 8.890 8.470 8.500 296,305 -0.04(-0.47%)
Sep 05, 2017 8.850 8.850 8.450 8.540 211,790 -0.35(-3.94%)
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.