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 (%)
May 31, 2017 14.59 14.59 13.83 13.84 202,945 -0.73(-5.01%)
May 30, 2017 14.01 14.60 13.87 14.57 226,125 +0.63(+4.52%)
May 26, 2017 13.90 14.11 13.76 13.94 145,551 +0.03(+0.22%)
May 25, 2017 14.11 14.27 13.82 13.91 170,279 -0.17(-1.21%)
May 24, 2017 14.22 14.55 13.98 14.08 225,448 -0.13(-0.91%)
May 23, 2017 13.84 14.32 13.79 14.21 154,029 +0.37(+2.67%)
May 22, 2017 13.83 14.11 13.80 13.84 185,980 +0.01(+0.07%)
May 19, 2017 13.86 14.05 13.68 13.83 133,503 +0.00(+0.00%)
May 18, 2017 14.17 14.17 13.81 13.83 141,516 -0.31(-2.19%)
May 17, 2017 14.90 14.90 14.13 14.14 178,150 -0.89(-5.92%)
May 16, 2017 15.07 15.16 14.94 15.03 175,539 +0.02(+0.13%)
May 15, 2017 15.10 15.57 14.92 15.01 331,205 +0.11(+0.74%)
May 12, 2017 14.83 14.99 14.62 14.90 324,704 +0.09(+0.61%)
May 11, 2017 14.90 14.90 14.62 14.81 242,044 -0.08(-0.54%)
May 10, 2017 14.74 14.95 14.67 14.89 374,984 +0.11(+0.74%)
May 09, 2017 14.59 14.92 14.59 14.78 275,487 +0.23(+1.58%)
May 08, 2017 13.97 14.64 13.97 14.55 350,111 +0.65(+4.68%)
May 05, 2017 14.34 14.44 13.60 13.90 420,776 -0.74(-5.05%)
May 04, 2017 15.20 15.40 14.55 14.64 268,883 -0.37(-2.47%)
May 03, 2017 14.40 15.85 12.60 15.01 501,653 +2.70(+21.93%)
May 02, 2017 12.40 12.66 12.27 12.31 89,385 -0.05(-0.40%)
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.