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, 2013 17.49 17.71 17.71 17.71 204,300 +0.45(+2.61%)
Dec 30, 2013 17.52 17.52 17.20 17.26 135,901 -0.20(-1.15%)
Dec 27, 2013 17.72 17.72 17.40 17.46 115,456 -0.17(-0.96%)
Dec 26, 2013 17.78 17.85 17.53 17.63 123,865 -0.11(-0.62%)
Dec 24, 2013 17.50 17.98 17.47 17.74 245,689 +0.33(+1.90%)
Dec 23, 2013 17.78 17.78 17.16 17.41 269,961 -0.46(-2.57%)
Dec 20, 2013 17.39 18.12 17.22 17.87 614,227 +0.55(+3.18%)
Dec 19, 2013 17.59 17.74 17.22 17.32 285,791 -0.24(-1.37%)
Dec 18, 2013 17.50 17.72 17.26 17.56 258,686 +0.29(+1.68%)
Dec 17, 2013 17.41 17.45 17.11 17.27 239,859 -0.08(-0.46%)
Dec 16, 2013 16.95 17.39 16.95 17.35 372,487 +0.57(+3.40%)
Dec 13, 2013 17.14 17.25 16.66 16.78 251,171 -0.20(-1.18%)
Dec 12, 2013 16.83 17.25 16.57 16.98 988,157 -0.89(-4.98%)
Dec 11, 2013 18.26 18.40 17.63 17.87 901,206 -0.39(-2.14%)
Dec 10, 2013 18.06 18.60 18.06 18.26 1,179,116 +0.23(+1.28%)
Dec 09, 2013 18.09 18.30 17.74 18.03 1,224,035 -0.10(-0.55%)
Dec 06, 2013 18.33 18.33 17.93 18.13 648,831 -0.06(-0.33%)
Dec 05, 2013 18.32 18.39 18.15 18.19 548,130 -0.23(-1.25%)
Dec 04, 2013 18.22 18.45 18.08 18.42 615,150 +0.13(+0.71%)
Dec 03, 2013 18.21 18.47 18.15 18.29 395,115 +0.05(+0.27%)
Dec 02, 2013 18.50 18.50 18.20 18.24 587,972 -0.26(-1.41%)
Nov 29, 2013 18.36 18.60 18.29 18.50 194,209 +0.11(+0.60%)
Nov 27, 2013 18.24 18.50 18.23 18.39 560,572 +0.15(+0.82%)
Nov 26, 2013 18.03 18.30 18.00 18.24 321,061 +0.22(+1.22%)
Nov 25, 2013 17.97 18.25 17.92 18.02 295,579 -0.02(-0.11%)
Nov 22, 2013 17.95 18.21 17.85 18.04 340,077 +0.20(+1.12%)
Nov 21, 2013 17.90 18.00 17.84 17.84 217,768 +0.02(+0.11%)
Nov 20, 2013 17.92 17.97 17.75 17.82 564,544 -0.08(-0.45%)
Nov 19, 2013 17.89 18.02 17.75 17.90 486,758 +0.08(+0.45%)
Nov 18, 2013 17.88 17.99 17.67 17.82 478,586 -0.01(-0.06%)
Nov 15, 2013 17.75 17.89 17.69 17.83 380,774 +0.11(+0.62%)
Nov 14, 2013 18.81 18.81 17.70 17.72 1,414,024 +0.86(+5.10%)
Nov 12, 2013 16.88 17.06 16.76 16.86 213,371 -0.01(-0.06%)
Nov 11, 2013 17.10 17.28 16.80 16.87 265,451 -0.19(-1.11%)
Nov 08, 2013 16.72 17.38 16.66 17.06 381,035 +0.39(+2.34%)
Nov 07, 2013 16.89 17.09 16.46 16.67 447,238 -0.26(-1.54%)
Nov 06, 2013 17.23 17.30 16.65 16.93 236,737 -0.31(-1.80%)
Nov 05, 2013 16.63 17.76 15.64 17.24 1,558,286 -0.59(-3.31%)
Nov 04, 2013 18.78 19.37 17.53 17.83 1,313,966 -1.78(-9.08%)
Nov 01, 2013 19.57 19.69 19.44 19.61 259,220 +0.01(+0.05%)
Oct 31, 2013 19.96 19.98 19.40 19.60 254,283 -0.36(-1.80%)
Oct 30, 2013 20.15 20.33 19.72 19.96 199,580 -0.20(-0.99%)
Oct 29, 2013 19.92 20.17 19.90 20.16 205,375 +0.25(+1.26%)
Oct 28, 2013 19.95 20.14 19.80 19.91 194,220 -0.03(-0.15%)
Oct 25, 2013 19.85 19.95 19.78 19.94 278,947 +0.18(+0.91%)
Oct 24, 2013 19.42 20.02 19.42 19.76 467,745 +0.48(+2.49%)
Oct 23, 2013 18.87 19.78 18.84 19.28 463,120 +0.45(+2.39%)
Oct 22, 2013 19.03 19.04 18.69 18.83 219,020 -0.15(-0.79%)
Oct 21, 2013 19.00 19.07 18.85 18.98 262,928 +0.02(+0.11%)
Oct 18, 2013 18.80 18.96 18.68 18.96 221,795 +0.35(+1.88%)
Oct 17, 2013 18.31 18.73 18.28 18.61 196,686 +0.26(+1.42%)
Oct 16, 2013 18.35 18.50 18.30 18.35 176,564 +0.09(+0.49%)
Oct 15, 2013 18.29 18.44 18.23 18.26 161,549 +0.00(+0.00%)
Oct 14, 2013 18.16 18.34 18.07 18.26 282,069 +0.05(+0.27%)
Oct 11, 2013 17.96 18.27 17.96 18.21 241,393 +0.09(+0.50%)
Oct 10, 2013 17.75 18.23 17.75 18.12 205,956 +0.66(+3.78%)
Oct 09, 2013 17.46 17.63 17.34 17.46 251,573 +0.01(+0.06%)
Oct 08, 2013 17.86 17.96 17.26 17.45 346,530 -0.45(-2.51%)
Oct 07, 2013 17.96 18.12 17.90 17.90 120,160 -0.29(-1.59%)
Oct 04, 2013 18.01 18.27 17.93 18.19 145,915 +0.12(+0.66%)
Oct 03, 2013 18.16 18.22 17.95 18.07 281,670 -0.13(-0.71%)
Oct 02, 2013 18.07 18.28 18.01 18.20 170,890 +0.02(+0.11%)
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.