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 29, 2009 12.45 12.80 12.08 12.55 513,399 +0.27(+2.20%)
May 28, 2009 12.19 12.35 11.88 12.28 239,765 +0.19(+1.57%)
May 27, 2009 12.67 12.76 11.86 12.09 352,289 -0.37(-2.97%)
May 26, 2009 12.29 12.94 11.80 12.46 750,023 +0.36(+2.98%)
May 22, 2009 12.80 13.68 11.83 12.10 1,480,589 -0.58(-4.57%)
May 21, 2009 11.67 13.48 11.25 12.68 2,737,349 +2.57(+25.42%)
May 20, 2009 10.19 10.22 9.950 10.11 270,320 -0.08(-0.79%)
May 19, 2009 10.40 10.46 10.14 10.19 244,531 -0.23(-2.21%)
May 18, 2009 10.50 10.63 10.23 10.42 132,609 +0.23(+2.26%)
May 15, 2009 10.52 10.87 10.19 10.19 485,132 -0.23(-2.21%)
May 14, 2009 10.30 10.60 10.28 10.42 233,486 +0.20(+1.96%)
May 13, 2009 10.50 10.57 10.14 10.22 176,713 -0.17(-1.68%)
May 12, 2009 10.06 10.67 10.06 10.39 350,130 +0.23(+2.31%)
May 11, 2009 10.25 10.32 9.990 10.16 227,400 -0.09(-0.88%)
May 08, 2009 10.25 10.49 10.04 10.25 196,737 +0.00(+0.00%)
May 07, 2009 10.54 10.76 9.600 10.25 198,908 -0.49(-4.56%)
May 06, 2009 10.11 10.79 10.10 10.74 276,654 +0.55(+5.40%)
May 05, 2009 10.20 10.32 9.900 10.19 210,773 -0.04(-0.39%)
May 04, 2009 10.92 11.07 10.02 10.23 476,236 -0.62(-5.71%)
May 01, 2009 11.10 11.14 10.75 10.85 132,675 +0.00(+0.00%)
Apr 30, 2009 10.72 11.05 10.69 10.85 146,743 +0.14(+1.31%)
Apr 29, 2009 11.00 11.17 10.71 10.71 109,680 -0.02(-0.19%)
Apr 28, 2009 10.40 10.99 10.29 10.73 201,782 +0.43(+4.17%)
Apr 27, 2009 10.08 10.41 9.560 10.30 300,143 +0.02(+0.19%)
Apr 24, 2009 10.31 10.57 10.16 10.28 303,204 -0.02(-0.19%)
Apr 23, 2009 11.00 11.24 10.05 10.30 732,821 -0.50(-4.63%)
Apr 22, 2009 11.00 11.12 10.64 10.80 338,332 -0.14(-1.28%)
Apr 21, 2009 11.50 11.51 10.60 10.94 598,854 -0.71(-6.09%)
Apr 20, 2009 11.88 12.00 11.53 11.65 190,275 -0.36(-3.00%)
Apr 17, 2009 12.62 12.62 12.00 12.01 333,068 -0.04(-0.33%)
Apr 16, 2009 11.54 12.29 11.16 12.05 1,086,942 +0.95(+8.56%)
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.