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 (%)
Apr 30, 2018 5.910 5.955 5.770 5.840 91,566 -0.06(-1.02%)
Apr 27, 2018 6.000 6.010 5.900 5.900 113,963 -0.09(-1.50%)
Apr 26, 2018 6.070 6.095 5.960 5.990 82,641 -0.06(-0.99%)
Apr 25, 2018 6.140 6.140 6.050 6.050 83,463 -0.07(-1.14%)
Apr 24, 2018 6.110 6.290 6.080 6.120 88,635 +0.05(+0.82%)
Apr 23, 2018 6.070 6.100 6.030 6.070 143,412 +0.01(+0.17%)
Apr 20, 2018 6.050 6.150 6.050 6.060 80,994 +0.00(+0.00%)
Apr 19, 2018 6.080 6.080 6.050 6.060 88,004 -0.02(-0.33%)
Apr 18, 2018 6.080 6.210 6.060 6.080 83,627 +0.02(+0.33%)
Apr 17, 2018 6.120 6.130 6.050 6.060 76,076 -0.04(-0.66%)
Apr 16, 2018 5.950 6.270 5.950 6.100 116,374 +0.15(+2.52%)
Apr 13, 2018 6.000 6.070 5.910 5.950 78,021 -0.04(-0.67%)
Apr 12, 2018 6.040 6.130 5.920 5.990 95,199 -0.04(-0.66%)
Apr 11, 2018 6.190 6.230 5.960 6.030 88,099 -0.20(-3.21%)
Apr 10, 2018 6.350 6.350 6.180 6.230 119,254 -0.03(-0.48%)
Apr 09, 2018 6.420 6.420 6.190 6.260 108,020 -0.13(-2.03%)
Apr 06, 2018 6.560 6.630 6.350 6.390 78,160 -0.19(-2.89%)
Apr 05, 2018 6.620 6.620 6.460 6.580 105,390 +0.01(+0.15%)
Apr 04, 2018 6.380 6.640 6.330 6.570 135,832 +0.13(+2.02%)
Apr 03, 2018 6.640 6.640 6.360 6.440 136,783 -0.18(-2.72%)
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.