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 (%)
Jun 30, 2009 16.25 17.15 16.25 17.00 526,625 +1.01(+6.32%)
Jun 29, 2009 16.78 16.78 15.93 15.99 266,409 -0.86(-5.10%)
Jun 26, 2009 16.16 16.94 15.75 16.85 1,490,804 +0.79(+4.92%)
Jun 25, 2009 15.36 16.25 15.35 16.06 266,923 +0.10(+0.63%)
Jun 24, 2009 15.24 16.11 15.00 15.96 233,004 +1.12(+7.55%)
Jun 23, 2009 15.23 15.30 14.66 14.84 306,406 -1.11(-6.96%)
Jun 22, 2009 16.53 16.57 15.81 15.95 265,789 -0.79(-4.72%)
Jun 19, 2009 15.78 16.74 15.77 16.74 479,040 +0.85(+5.35%)
Jun 18, 2009 15.89 16.14 15.68 15.89 262,354 -0.06(-0.38%)
Jun 17, 2009 14.73 16.50 14.58 15.95 619,661 +1.17(+7.92%)
Jun 16, 2009 14.60 14.90 14.38 14.78 166,039 +0.54(+3.79%)
Jun 15, 2009 14.60 14.72 13.60 14.24 170,406 -0.34(-2.33%)
Jun 12, 2009 14.04 14.61 14.04 14.58 143,295 +0.35(+2.46%)
Jun 11, 2009 14.82 14.99 13.88 14.23 210,418 -0.59(-3.98%)
Jun 10, 2009 14.81 15.06 14.49 14.82 162,714 +0.15(+1.02%)
Jun 09, 2009 14.88 15.24 14.40 14.67 349,712 -0.14(-0.95%)
Jun 08, 2009 14.60 15.08 14.60 14.81 504,949 +0.17(+1.16%)
Jun 05, 2009 14.50 14.66 14.11 14.64 497,598 +0.25(+1.74%)
Jun 04, 2009 13.60 14.74 13.00 14.39 707,652 +0.95(+7.07%)
Jun 03, 2009 12.90 13.47 12.90 13.44 384,110 +0.49(+3.78%)
Jun 02, 2009 13.00 13.30 12.73 12.95 335,135 +0.06(+0.47%)
Jun 01, 2009 13.44 13.45 12.68 12.89 544,141 +0.34(+2.71%)
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.