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 (%)
Mar 31, 2014 14.63 15.00 14.59 14.89 531,268 +0.39(+2.69%)
Mar 28, 2014 14.27 14.73 14.24 14.50 159,672 +0.24(+1.68%)
Mar 27, 2014 14.27 14.50 14.12 14.26 394,234 +0.01(+0.07%)
Mar 26, 2014 14.64 14.68 14.20 14.25 417,863 -0.32(-2.20%)
Mar 25, 2014 14.38 14.61 14.30 14.57 261,198 +0.23(+1.60%)
Mar 24, 2014 14.70 14.70 14.15 14.34 232,755 -0.34(-2.32%)
Mar 21, 2014 14.71 14.87 14.55 14.68 364,444 -0.03(-0.20%)
Mar 20, 2014 14.76 14.83 14.47 14.71 211,047 -0.06(-0.41%)
Mar 19, 2014 14.60 14.85 14.48 14.77 378,462 +0.15(+1.03%)
Mar 18, 2014 14.75 14.97 14.57 14.62 177,270 -0.07(-0.48%)
Mar 17, 2014 14.63 14.82 14.50 14.69 347,593 +0.14(+0.96%)
Mar 14, 2014 14.94 15.03 14.55 14.55 539,267 -0.44(-2.94%)
Mar 13, 2014 15.42 15.44 14.83 14.99 567,583 -0.39(-2.54%)
Mar 12, 2014 15.86 15.86 15.24 15.38 773,617 -0.64(-4.00%)
Mar 11, 2014 19.19 19.19 15.78 16.02 1,401,492 -2.99(-15.73%)
Mar 10, 2014 19.10 19.23 18.60 19.01 334,501 -0.27(-1.40%)
Mar 07, 2014 20.01 20.05 19.13 19.28 372,211 +0.21(+1.10%)
Mar 06, 2014 19.37 19.39 18.91 19.07 198,360 -0.31(-1.60%)
Mar 05, 2014 19.50 19.66 19.27 19.38 175,145 -0.09(-0.46%)
Mar 04, 2014 19.35 19.89 19.26 19.47 218,398 +0.34(+1.78%)
Mar 03, 2014 18.94 19.42 18.94 19.13 175,315 -0.16(-0.83%)
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%)
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.