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 (%)
Dec 31, 2009 15.10 15.02 15.02 15.02 147,200 -0.02(-0.13%)
Dec 30, 2009 14.95 15.21 14.80 15.04 207,827 +0.06(+0.40%)
Dec 29, 2009 14.98 15.31 14.79 14.98 205,858 +0.19(+1.28%)
Dec 28, 2009 14.37 14.79 14.37 14.79 276,770 +0.43(+2.99%)
Dec 24, 2009 14.50 14.50 14.30 14.36 57,903 -0.13(-0.90%)
Dec 23, 2009 14.33 14.63 14.25 14.49 359,234 +0.19(+1.33%)
Dec 22, 2009 14.56 14.78 14.24 14.30 333,813 -0.01(-0.07%)
Dec 21, 2009 14.90 15.16 14.18 14.31 435,971 -0.52(-3.51%)
Dec 18, 2009 15.38 15.51 14.02 14.83 1,247,067 -0.42(-2.75%)
Dec 17, 2009 17.34 17.65 14.86 15.25 727,873 -2.15(-12.36%)
Dec 16, 2009 17.53 17.60 17.09 17.40 88,802 +0.03(+0.17%)
Dec 15, 2009 17.45 17.75 17.20 17.37 242,696 -0.21(-1.19%)
Dec 14, 2009 17.41 17.70 17.31 17.58 698,049 +1.24(+7.59%)
Dec 11, 2009 15.69 16.42 15.60 16.34 273,058 +0.62(+3.94%)
Dec 10, 2009 15.23 16.14 15.23 15.72 611,309 +0.38(+2.48%)
Dec 09, 2009 14.61 15.56 14.51 15.34 401,815 +0.75(+5.14%)
Dec 08, 2009 14.12 14.94 13.80 14.59 381,935 +0.39(+2.75%)
Dec 07, 2009 14.50 14.76 13.96 14.20 682,300 -0.29(-2.00%)
Dec 04, 2009 14.98 15.01 14.41 14.49 396,917 -0.26(-1.76%)
Dec 03, 2009 15.13 15.13 14.66 14.75 549,977 -0.35(-2.32%)
Dec 02, 2009 15.40 15.45 14.94 15.10 637,811 -0.20(-1.31%)
Dec 01, 2009 16.13 16.27 15.21 15.30 622,135 -0.67(-4.20%)
Nov 30, 2009 16.23 16.51 15.84 15.97 796,979 -0.36(-2.20%)
Nov 27, 2009 16.15 16.46 16.01 16.33 115,921 +0.00(+0.00%)
Nov 25, 2009 16.63 16.65 16.09 16.33 220,368 -0.09(-0.55%)
Nov 24, 2009 16.76 16.76 16.28 16.42 433,147 -0.42(-2.49%)
Nov 23, 2009 16.47 16.87 16.33 16.84 421,043 +0.51(+3.12%)
Nov 20, 2009 16.45 16.45 16.15 16.33 292,434 -0.12(-0.73%)
Nov 19, 2009 16.52 16.95 16.16 16.45 484,679 -0.16(-0.96%)
Nov 18, 2009 17.15 17.19 16.37 16.61 282,511 -0.46(-2.69%)
Nov 17, 2009 15.88 17.43 15.88 17.07 677,247 +1.12(+7.02%)
Nov 16, 2009 16.07 16.23 15.85 15.95 453,675 -0.07(-0.44%)
Nov 13, 2009 16.08 16.17 15.81 16.02 502,655 -0.32(-1.96%)
Nov 12, 2009 15.91 16.39 15.90 16.34 447,838 +0.29(+1.81%)
Nov 11, 2009 16.04 16.45 15.85 16.05 467,970 +0.03(+0.19%)
Nov 10, 2009 15.99 16.18 15.90 16.02 302,549 +0.02(+0.12%)
Nov 09, 2009 15.79 16.23 15.79 16.00 547,969 +0.07(+0.44%)
Nov 06, 2009 16.20 16.50 15.53 15.93 364,255 -0.13(-0.81%)
Nov 05, 2009 15.72 16.31 15.57 16.06 670,726 +0.64(+4.15%)
Nov 04, 2009 15.06 15.53 14.75 15.42 1,483,881 +0.83(+5.69%)
Nov 03, 2009 14.00 14.67 13.92 14.59 580,699 +0.59(+4.21%)
Nov 02, 2009 14.17 14.51 13.59 14.00 343,102 -0.18(-1.27%)
Oct 30, 2009 14.49 14.49 14.00 14.18 718,543 -0.27(-1.87%)
Oct 29, 2009 15.00 15.10 14.23 14.45 656,993 -0.42(-2.82%)
Oct 28, 2009 16.09 16.35 14.76 14.87 826,292 -1.42(-8.72%)
Oct 27, 2009 16.40 16.61 16.00 16.29 360,886 -0.08(-0.49%)
Oct 26, 2009 16.69 16.78 16.25 16.37 304,941 -0.23(-1.39%)
Oct 23, 2009 16.61 16.63 16.48 16.60 421,404 +0.09(+0.55%)
Oct 22, 2009 16.63 16.63 16.20 16.51 509,689 -0.25(-1.49%)
Oct 21, 2009 17.06 17.18 16.18 16.76 592,775 -0.26(-1.53%)
Oct 20, 2009 17.17 17.24 16.94 17.02 424,682 -0.19(-1.10%)
Oct 19, 2009 17.22 17.28 16.92 17.21 149,299 -0.01(-0.06%)
Oct 16, 2009 17.01 17.26 16.95 17.22 289,441 +0.16(+0.94%)
Oct 15, 2009 17.00 17.24 16.94 17.06 115,488 +0.04(+0.24%)
Oct 14, 2009 17.01 17.17 16.94 17.02 178,427 +0.09(+0.53%)
Oct 13, 2009 16.80 17.10 16.80 16.93 239,093 +0.06(+0.36%)
Oct 12, 2009 16.94 17.15 16.69 16.87 247,072 +0.18(+1.08%)
Oct 09, 2009 16.53 16.82 16.28 16.69 219,164 +0.15(+0.91%)
Oct 08, 2009 16.00 16.75 15.99 16.54 272,195 +0.61(+3.83%)
Oct 07, 2009 16.31 16.45 15.68 15.93 152,948 -0.37(-2.27%)
Oct 06, 2009 15.11 16.33 14.96 16.30 313,460 +1.36(+9.10%)
Oct 05, 2009 14.74 15.18 14.62 14.94 237,534 +0.32(+2.19%)
Oct 02, 2009 14.52 14.77 14.44 14.62 474,435 +0.03(+0.21%)
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.