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, 2015 9.410 9.530 9.340 9.420 66,304 +0.04(+0.43%)
Jul 30, 2015 9.540 9.650 9.300 9.380 119,495 -0.21(-2.19%)
Jul 29, 2015 9.540 9.810 9.472 9.590 67,418 +0.07(+0.74%)
Jul 28, 2015 9.390 9.630 9.330 9.520 82,176 +0.14(+1.49%)
Jul 27, 2015 9.400 9.490 9.350 9.380 41,395 -0.04(-0.42%)
Jul 24, 2015 9.480 9.590 9.400 9.420 111,121 -0.06(-0.63%)
Jul 23, 2015 9.440 9.620 9.360 9.480 87,201 +0.12(+1.28%)
Jul 22, 2015 9.190 9.390 9.100 9.360 92,324 +0.11(+1.19%)
Jul 21, 2015 9.330 9.470 9.100 9.250 84,291 +0.00(+0.00%)
Jul 20, 2015 9.310 9.370 9.110 9.250 88,117 -0.01(-0.11%)
Jul 17, 2015 9.370 9.500 9.210 9.260 62,060 -0.14(-1.49%)
Jul 16, 2015 9.410 9.620 9.320 9.400 75,935 -0.01(-0.11%)
Jul 15, 2015 9.570 9.570 9.340 9.410 56,398 -0.09(-0.95%)
Jul 14, 2015 9.310 9.560 9.310 9.500 50,539 +0.15(+1.60%)
Jul 13, 2015 9.420 9.510 9.330 9.350 87,868 +0.00(+0.00%)
Jul 10, 2015 9.410 9.660 9.330 9.350 70,948 +0.00(+0.00%)
Jul 09, 2015 9.410 9.460 9.230 9.350 54,928 +0.07(+0.75%)
Jul 08, 2015 9.340 9.380 9.180 9.280 30,103 -0.12(-1.28%)
Jul 07, 2015 9.570 9.640 9.270 9.400 37,062 -0.15(-1.57%)
Jul 06, 2015 9.390 9.630 9.370 9.550 69,741 +0.16(+1.70%)
Jul 02, 2015 9.520 9.390 9.390 9.390 28,400 -0.08(-0.84%)
Jul 01, 2015 9.590 9.690 9.340 9.470 56,721 -0.09(-0.94%)
Jun 30, 2015 9.650 9.650 9.350 9.560 71,482 -0.08(-0.83%)
Jun 29, 2015 9.940 9.940 9.575 9.640 81,644 -0.36(-3.60%)
Jun 26, 2015 9.990 10.13 9.797 10.00 199,756 +0.04(+0.40%)
Jun 25, 2015 10.03 10.03 9.875 9.960 39,391 -0.01(-0.10%)
Jun 24, 2015 9.950 10.01 9.830 9.970 66,368 +0.02(+0.20%)
Jun 23, 2015 9.800 10.02 9.720 9.950 61,841 +0.17(+1.74%)
Jun 22, 2015 9.990 10.06 9.770 9.780 43,678 -0.16(-1.61%)
Jun 19, 2015 10.10 10.11 9.890 9.940 117,937 -0.13(-1.29%)
Jun 18, 2015 10.01 10.14 9.950 10.07 49,423 +0.05(+0.50%)
Jun 17, 2015 10.12 10.30 10.00 10.02 39,250 -0.04(-0.40%)
Jun 16, 2015 10.04 10.15 9.975 10.06 56,200 -0.01(-0.10%)
Jun 15, 2015 10.21 10.38 10.05 10.07 134,532 -0.16(-1.56%)
Jun 12, 2015 10.08 10.31 10.07 10.23 269,739 +0.19(+1.89%)
Jun 11, 2015 9.690 10.05 9.690 10.04 178,425 +0.39(+4.04%)
Jun 10, 2015 9.610 9.750 9.520 9.650 513,102 +0.12(+1.26%)
Jun 09, 2015 9.630 9.660 9.490 9.530 29,585 -0.14(-1.45%)
Jun 08, 2015 9.690 9.690 9.554 9.670 53,331 -0.10(-1.02%)
Jun 05, 2015 9.670 9.790 9.550 9.770 48,677 +0.11(+1.14%)
Jun 04, 2015 9.630 9.720 9.580 9.660 103,052 -0.04(-0.41%)
Jun 03, 2015 9.680 9.720 9.640 9.700 46,018 +0.05(+0.52%)
Jun 02, 2015 9.640 9.730 9.570 9.650 73,970 +0.00(+0.00%)
Jun 01, 2015 9.310 9.670 9.210 9.650 125,075 +0.35(+3.76%)
May 29, 2015 8.970 9.320 8.970 9.300 89,558 +0.31(+3.45%)
May 28, 2015 9.030 9.070 8.950 8.990 44,413 -0.09(-0.99%)
May 27, 2015 9.000 9.130 9.000 9.080 43,430 +0.07(+0.78%)
May 26, 2015 9.030 9.170 9.000 9.010 64,399 -0.10(-1.10%)
May 22, 2015 9.100 9.110 9.110 9.110 52,900 -0.04(-0.44%)
May 21, 2015 9.160 9.300 9.100 9.150 33,362 -0.01(-0.11%)
May 20, 2015 9.240 9.330 9.110 9.160 42,756 -0.14(-1.51%)
May 19, 2015 8.970 9.370 8.900 9.300 310,766 +0.27(+2.99%)
May 18, 2015 9.040 9.040 8.900 9.030 84,306 -0.07(-0.77%)
May 15, 2015 9.090 9.140 9.040 9.100 49,548 -0.03(-0.33%)
May 14, 2015 9.120 9.190 8.980 9.130 46,009 +0.01(+0.11%)
May 13, 2015 9.180 9.280 9.040 9.120 32,776 -0.07(-0.76%)
May 12, 2015 9.229 9.240 9.040 9.190 187,617 -0.05(-0.54%)
May 11, 2015 9.190 9.350 9.120 9.240 52,677 +0.12(+1.32%)
May 08, 2015 9.150 9.250 9.100 9.120 46,262 -0.06(-0.65%)
May 07, 2015 9.110 9.250 9.100 9.180 85,764 +0.02(+0.22%)
May 06, 2015 9.100 9.210 9.100 9.160 92,409 +0.04(+0.44%)
May 05, 2015 9.280 9.300 8.870 9.120 96,346 +0.26(+2.93%)
May 04, 2015 8.780 8.980 8.730 8.860 114,439 +0.08(+0.91%)
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.