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, 2018 8.060 8.060 7.830 8.000 138,200 -0.03(-0.37%)
Nov 29, 2018 7.780 8.095 7.750 8.030 102,920 +0.16(+2.03%)
Nov 28, 2018 7.790 7.960 7.760 7.870 83,553 +0.06(+0.77%)
Nov 27, 2018 7.850 7.910 7.750 7.810 72,063 -0.08(-1.01%)
Nov 26, 2018 7.860 8.020 7.760 7.890 102,642 +0.03(+0.38%)
Nov 23, 2018 7.810 7.960 7.770 7.860 52,100 +0.05(+0.64%)
Nov 21, 2018 7.810 7.810 7.810 0 +0.05(+0.64%)
Nov 20, 2018 8.070 8.070 7.520 7.760 219,709 -0.32(-3.96%)
Nov 19, 2018 8.120 8.240 7.960 8.080 199,587 -0.11(-1.34%)
Nov 16, 2018 8.290 8.320 8.150 8.190 97,500 -0.13(-1.56%)
Nov 15, 2018 8.170 8.350 7.930 8.320 99,146 +0.06(+0.73%)
Nov 14, 2018 8.210 8.390 8.150 8.260 142,746 +0.13(+1.60%)
Nov 13, 2018 8.040 8.190 7.810 8.130 167,638 -0.02(-0.25%)
Nov 12, 2018 7.800 8.297 7.800 8.150 241,393 +0.33(+4.22%)
Nov 09, 2018 9.880 9.900 7.345 7.820 1,004,500 -2.14(-21.49%)
Nov 08, 2018 9.770 10.08 9.550 9.960 142,353 +0.14(+1.43%)
Nov 07, 2018 9.410 10.00 9.410 9.820 124,924 +0.41(+4.36%)
Nov 06, 2018 9.420 9.450 9.090 9.410 107,412 -0.04(-0.42%)
Nov 05, 2018 9.510 9.610 9.260 9.450 117,641 -0.06(-0.63%)
Nov 02, 2018 9.740 9.750 9.450 9.510 77,700 -0.09(-0.94%)
Nov 01, 2018 9.590 9.750 9.380 9.600 88,319 +0.00(+0.00%)
Oct 31, 2018 9.560 9.730 9.380 9.600 73,287 +0.14(+1.48%)
Oct 30, 2018 9.420 9.510 9.210 9.460 128,198 +0.04(+0.42%)
Oct 29, 2018 9.440 9.600 9.360 9.420 189,294 +0.08(+0.86%)
Oct 26, 2018 8.820 9.350 8.820 9.340 155,900 +0.42(+4.71%)
Oct 25, 2018 8.800 9.030 8.770 8.920 75,779 +0.12(+1.36%)
Oct 24, 2018 8.800 9.000 8.750 8.800 106,457 -0.02(-0.23%)
Oct 23, 2018 8.850 8.890 8.640 8.820 170,565 -0.13(-1.45%)
Oct 22, 2018 9.160 9.240 8.950 8.950 147,878 -0.22(-2.40%)
Oct 19, 2018 9.380 9.380 9.060 9.170 113,900 -0.20(-2.13%)
Oct 18, 2018 9.430 9.560 9.300 9.370 93,223 -0.11(-1.16%)
Oct 17, 2018 9.670 9.910 9.300 9.480 98,100 -0.19(-1.96%)
Oct 16, 2018 9.720 9.974 9.580 9.670 119,527 +0.02(+0.21%)
Oct 15, 2018 9.390 9.720 9.190 9.650 184,575 +0.20(+2.12%)
Oct 12, 2018 9.660 9.690 9.355 9.450 101,100 -0.12(-1.25%)
Oct 11, 2018 9.690 9.770 9.540 9.570 94,792 -0.13(-1.34%)
Oct 10, 2018 9.870 9.960 9.590 9.700 162,105 -0.13(-1.32%)
Oct 09, 2018 9.670 10.03 9.590 9.830 108,281 +0.14(+1.44%)
Oct 08, 2018 9.970 10.05 9.640 9.690 222,187 -0.30(-3.00%)
Oct 05, 2018 9.970 10.05 9.710 9.990 235,500 +0.04(+0.40%)
Oct 04, 2018 9.790 10.02 9.581 9.950 132,336 +0.16(+1.63%)
Oct 03, 2018 9.900 10.06 9.690 9.790 213,116 -0.12(-1.21%)
Oct 02, 2018 10.03 10.22 9.780 9.910 135,387 -0.16(-1.59%)
Oct 01, 2018 10.16 10.25 9.840 10.07 229,519 -0.09(-0.89%)
Sep 28, 2018 10.15 10.41 10.14 10.16 175,200 +0.00(+0.00%)
Sep 27, 2018 10.00 10.19 9.673 10.16 127,505 +0.16(+1.60%)
Sep 26, 2018 10.49 10.61 10.00 10.00 140,876 -0.45(-4.31%)
Sep 25, 2018 10.00 10.45 9.970 10.45 372,922 +0.46(+4.60%)
Sep 24, 2018 10.01 10.07 9.920 9.990 176,303 -0.08(-0.79%)
Sep 21, 2018 10.20 10.27 9.985 10.07 359,400 -0.13(-1.27%)
Sep 20, 2018 10.42 10.45 10.17 10.20 97,056 -0.17(-1.64%)
Sep 19, 2018 10.43 10.52 10.10 10.37 155,090 -0.05(-0.48%)
Sep 18, 2018 10.31 10.59 9.990 10.42 531,435 +0.10(+0.97%)
Sep 17, 2018 10.21 10.38 10.09 10.32 329,728 +0.15(+1.47%)
Sep 14, 2018 10.22 10.25 10.02 10.17 117,100 -0.06(-0.59%)
Sep 13, 2018 10.20 10.42 10.17 10.23 121,078 +0.03(+0.29%)
Sep 12, 2018 10.53 10.62 10.09 10.20 238,387 -0.44(-4.14%)
Sep 11, 2018 10.68 10.81 10.58 10.64 103,234 -0.11(-1.02%)
Sep 10, 2018 10.79 10.98 10.52 10.75 260,297 +0.01(+0.09%)
Sep 07, 2018 11.06 11.30 10.70 10.74 182,700 -0.38(-3.42%)
Sep 06, 2018 11.16 11.36 10.70 11.12 281,708 -0.04(-0.36%)
Sep 05, 2018 11.60 11.61 11.14 11.16 158,159 -0.50(-4.29%)
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.