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 (%)
Feb 28, 2014 19.97 19.98 19.25 19.29 246,707 -0.69(-3.45%)
Feb 27, 2014 19.53 20.00 19.45 19.98 495,303 +0.27(+1.37%)
Feb 26, 2014 19.89 20.08 19.62 19.71 400,963 -0.18(-0.90%)
Feb 25, 2014 19.23 20.15 19.23 19.89 385,167 +0.58(+3.00%)
Feb 24, 2014 18.68 19.38 18.45 19.31 369,435 +0.86(+4.66%)
Feb 21, 2014 18.53 18.67 18.40 18.45 322,834 +0.00(+0.00%)
Feb 20, 2014 18.05 18.58 18.05 18.45 133,789 +0.41(+2.27%)
Feb 19, 2014 18.22 18.45 18.03 18.04 118,116 -0.28(-1.53%)
Feb 18, 2014 18.62 18.62 18.16 18.32 261,671 -0.37(-1.98%)
Feb 14, 2014 18.60 18.69 18.69 18.69 139,400 +0.12(+0.65%)
Feb 13, 2014 18.00 18.60 17.94 18.57 288,384 +0.35(+1.92%)
Feb 12, 2014 17.75 18.32 17.71 18.22 302,253 +0.48(+2.71%)
Feb 11, 2014 17.19 17.78 17.07 17.74 219,948 +0.63(+3.68%)
Feb 10, 2014 17.29 17.29 16.95 17.11 169,217 -0.14(-0.81%)
Feb 07, 2014 16.99 17.31 16.82 17.25 199,286 +0.30(+1.77%)
Feb 06, 2014 16.89 17.01 16.70 16.95 129,437 +0.06(+0.36%)
Feb 05, 2014 16.83 17.01 16.54 16.89 250,849 +0.02(+0.12%)
Feb 04, 2014 17.22 17.23 16.85 16.87 253,632 -0.16(-0.94%)
Feb 03, 2014 17.29 17.44 16.82 17.03 530,118 -0.35(-2.01%)
Jan 31, 2014 17.18 17.49 17.05 17.38 746,233 +0.01(+0.06%)
Jan 30, 2014 17.39 17.44 17.09 17.37 351,168 +0.16(+0.93%)
Jan 29, 2014 17.35 17.65 17.02 17.21 388,817 -0.44(-2.49%)
Jan 28, 2014 17.03 17.70 16.94 17.65 271,654 +0.56(+3.28%)
Jan 27, 2014 17.28 17.33 16.80 17.09 283,176 -0.34(-1.95%)
Jan 24, 2014 17.98 17.98 17.14 17.43 254,733 -0.64(-3.54%)
Jan 23, 2014 18.48 18.52 18.02 18.07 145,070 -0.55(-2.95%)
Jan 22, 2014 18.61 18.74 18.38 18.62 177,187 +0.10(+0.54%)
Jan 21, 2014 18.37 18.74 18.25 18.52 287,437 +0.34(+1.87%)
Jan 17, 2014 18.40 18.18 18.18 18.18 402,700 -0.22(-1.20%)
Jan 16, 2014 17.71 18.50 17.57 18.40 429,843 +0.58(+3.25%)
Jan 15, 2014 17.64 18.00 17.59 17.82 229,712 +0.18(+1.02%)
Jan 14, 2014 17.18 17.85 17.18 17.64 335,452 +0.42(+2.44%)
Jan 13, 2014 17.69 17.74 17.10 17.22 307,172 -0.42(-2.38%)
Jan 10, 2014 17.71 17.75 17.44 17.64 322,293 -0.02(-0.11%)
Jan 09, 2014 17.59 17.84 17.50 17.66 364,156 +0.21(+1.20%)
Jan 08, 2014 17.52 17.92 17.40 17.45 833,155 +0.11(+0.63%)
Jan 07, 2014 17.10 17.76 17.09 17.34 473,712 +0.27(+1.58%)
Jan 06, 2014 16.97 17.21 16.80 17.07 325,769 +0.05(+0.29%)
Jan 03, 2014 16.95 17.13 16.75 17.02 311,314 +0.01(+0.06%)
Jan 02, 2014 17.55 17.69 16.80 17.01 378,840 -0.70(-3.95%)
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%)
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.