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 28, 2010 21.57 21.96 21.33 21.57 379,436 +0.10(+0.47%)
May 27, 2010 22.16 22.38 21.35 21.47 986,380 -0.31(-1.42%)
May 26, 2010 21.78 23.21 21.10 21.78 503 -0.34(-1.54%)
May 25, 2010 22.14 22.33 21.57 22.12 602,262 -0.64(-2.81%)
May 24, 2010 23.27 23.78 22.74 22.76 441,115 -0.45(-1.94%)
May 21, 2010 22.50 24.09 22.44 23.21 652,304 +0.45(+1.98%)
May 20, 2010 23.51 23.63 22.63 22.76 388,032 -1.11(-4.65%)
May 19, 2010 23.90 24.49 23.23 23.87 1,089,759 -0.18(-0.75%)
May 18, 2010 24.41 24.50 23.65 24.05 569,536 -0.20(-0.82%)
May 17, 2010 24.14 25.46 22.25 24.25 1,177,482 +0.33(+1.38%)
May 14, 2010 23.92 25.00 23.55 23.92 282,403 -1.17(-4.66%)
May 13, 2010 24.85 25.72 24.57 25.09 240,145 +0.29(+1.17%)
May 12, 2010 24.33 25.05 24.24 24.80 231,879 +0.57(+2.35%)
May 11, 2010 24.18 24.45 24.04 24.23 345,684 -0.17(-0.70%)
May 10, 2010 24.26 24.40 24.07 24.40 279,774 +1.56(+6.83%)
May 07, 2010 23.62 24.14 22.75 22.84 704,568 -1.03(-4.32%)
May 06, 2010 24.56 25.46 22.99 23.87 776,088 +1.23(+5.43%)
May 05, 2010 24.31 25.10 22.64 22.64 747,548 -1.03(-4.35%)
May 04, 2010 24.33 24.33 23.30 23.67 200 -0.88(-3.58%)
May 03, 2010 26.08 27.18 23.50 24.55 955,174 -1.16(-4.51%)
Apr 30, 2010 25.26 26.20 25.26 25.71 455,356 +0.46(+1.82%)
Apr 29, 2010 25.79 25.79 24.06 25.25 860,771 -0.40(-1.56%)
Apr 28, 2010 25.59 25.82 25.25 25.65 215,272 +0.25(+0.98%)
Apr 27, 2010 26.19 26.98 25.28 25.40 332,058 -0.58(-2.23%)
Apr 26, 2010 26.34 26.47 25.26 25.98 460,332 +0.97(+3.88%)
Apr 23, 2010 25.70 25.75 24.30 25.01 599,396 -0.71(-2.76%)
Apr 22, 2010 27.18 27.18 25.52 25.72 464,901 -1.56(-5.72%)
Apr 21, 2010 27.43 27.50 26.95 27.28 277,501 +0.06(+0.22%)
Apr 20, 2010 26.55 27.22 26.26 27.22 452,766 +0.91(+3.46%)
Apr 19, 2010 25.24 26.58 25.24 26.31 385,914 +0.88(+3.46%)
Apr 16, 2010 26.32 26.32 25.03 25.43 193,614 -0.85(-3.23%)
Apr 15, 2010 26.13 26.31 25.76 26.28 173,526 +0.02(+0.08%)
Apr 14, 2010 26.63 26.80 26.01 26.26 397,111 -0.08(-0.30%)
Apr 13, 2010 24.05 26.70 24.05 26.34 792,699 +2.26(+9.39%)
Apr 12, 2010 23.42 24.26 22.80 24.08 363,640 +0.48(+2.03%)
Apr 09, 2010 24.04 24.22 23.53 23.60 164,353 -0.50(-2.07%)
Apr 08, 2010 24.31 24.67 23.74 24.10 143,264 -0.37(-1.51%)
Apr 07, 2010 23.90 24.48 23.30 24.47 193,333 +0.65(+2.73%)
Apr 06, 2010 23.57 24.19 23.23 23.82 380,679 -0.43(-1.77%)
Apr 05, 2010 25.12 25.21 23.68 24.25 327,994 -0.62(-2.49%)
Apr 01, 2010 24.60 24.87 24.87 24.87 340,200 +0.29(+1.18%)
Mar 31, 2010 24.26 24.93 24.25 24.58 507,430 +0.35(+1.44%)
Mar 30, 2010 24.28 24.80 24.11 24.23 371,818 -0.08(-0.33%)
Mar 29, 2010 24.85 24.85 23.78 24.31 557,070 -0.49(-1.98%)
Mar 26, 2010 25.43 25.43 24.42 24.80 507,922 -0.43(-1.70%)
Mar 25, 2010 25.57 25.58 25.10 25.23 644,096 -0.17(-0.67%)
Mar 24, 2010 25.14 25.76 24.98 25.40 636,872 +0.36(+1.44%)
Mar 23, 2010 24.50 25.15 24.49 25.04 712,266 +0.55(+2.25%)
Mar 22, 2010 23.67 24.50 23.67 24.49 375,762 +0.53(+2.21%)
Mar 19, 2010 23.95 24.30 23.80 23.96 791,789 +0.14(+0.59%)
Mar 18, 2010 23.55 24.14 23.37 23.82 466,732 +0.43(+1.84%)
Mar 17, 2010 23.00 23.81 23.00 23.39 806,756 +0.39(+1.70%)
Mar 16, 2010 21.71 23.20 21.55 23.00 915,011 +1.47(+6.83%)
Mar 15, 2010 21.46 21.68 21.35 21.53 490,560 +0.69(+3.31%)
Mar 12, 2010 20.15 20.91 20.02 20.84 420,679 +0.77(+3.84%)
Mar 11, 2010 19.80 20.25 19.77 20.07 253,904 +0.09(+0.45%)
Mar 10, 2010 20.22 20.25 19.88 19.98 365,073 -0.29(-1.43%)
Mar 09, 2010 20.55 20.71 19.99 20.27 432,439 -0.28(-1.36%)
Mar 08, 2010 20.65 20.83 20.38 20.55 488,824 +0.12(+0.59%)
Mar 05, 2010 19.87 20.63 19.77 20.43 996,999 +0.56(+2.82%)
Mar 04, 2010 18.83 19.91 18.62 19.87 607,989 +1.15(+6.14%)
Mar 03, 2010 17.93 18.91 17.61 18.72 807,165 +0.91(+5.11%)
Mar 02, 2010 19.95 20.43 17.40 17.81 1,679,242 -0.18(-1.00%)
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.