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 (%)
Jul 31, 2009 17.78 18.55 17.78 18.16 122,356 +0.38(+2.14%)
Jul 30, 2009 17.99 18.20 17.68 17.78 175,052 -0.13(-0.73%)
Jul 29, 2009 17.90 18.24 17.74 17.91 84,857 -0.21(-1.16%)
Jul 28, 2009 18.14 18.20 17.63 18.12 168,971 +0.00(+0.00%)
Jul 27, 2009 18.22 18.25 17.82 18.12 164,806 -0.15(-0.82%)
Jul 24, 2009 17.86 18.30 17.86 18.27 450 +0.15(+0.83%)
Jul 23, 2009 17.80 18.13 17.45 18.12 184,782 +0.43(+2.43%)
Jul 22, 2009 17.27 17.96 16.89 17.69 226,314 +0.36(+2.08%)
Jul 21, 2009 16.85 17.37 16.51 17.33 234,902 +0.49(+2.91%)
Jul 20, 2009 16.10 17.00 15.99 16.84 170,996 +0.77(+4.79%)
Jul 17, 2009 16.03 16.11 16.00 16.07 47,058 +0.07(+0.44%)
Jul 16, 2009 15.85 16.24 15.85 16.00 108,187 +0.01(+0.06%)
Jul 15, 2009 16.02 16.15 15.88 15.99 112,762 +0.01(+0.06%)
Jul 14, 2009 16.05 16.15 15.81 15.98 278,420 -0.02(-0.12%)
Jul 13, 2009 15.94 16.18 15.90 16.00 285,784 +0.15(+0.95%)
Jul 10, 2009 15.23 16.24 15.18 15.85 98,278 +0.59(+3.87%)
Jul 09, 2009 15.60 15.60 15.18 15.26 415,751 -0.31(-1.99%)
Jul 08, 2009 15.51 15.80 15.30 15.57 550,819 -0.03(-0.19%)
Jul 07, 2009 15.91 15.96 15.51 15.60 130,172 -0.20(-1.27%)
Jul 06, 2009 15.44 15.82 14.90 15.80 152,520 +0.34(+2.20%)
Jul 02, 2009 16.22 16.22 15.28 15.46 189,992 -0.82(-5.04%)
Jul 01, 2009 16.73 16.73 16.16 16.28 321,683 -0.72(-4.24%)
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%)
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.