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 (%)
Aug 31, 2015 8.140 8.220 8.040 8.080 60,690 -0.10(-1.22%)
Aug 28, 2015 7.910 8.240 7.910 8.180 83,163 +0.13(+1.61%)
Aug 27, 2015 8.110 8.210 7.950 8.050 118,488 -0.04(-0.49%)
Aug 26, 2015 8.100 8.170 7.954 8.090 109,166 +0.13(+1.63%)
Aug 25, 2015 8.290 8.290 7.900 7.960 106,163 -0.15(-1.85%)
Aug 24, 2015 8.000 8.240 7.950 8.110 244,139 +0.10(+1.25%)
Aug 21, 2015 7.700 8.060 7.700 8.010 133,065 +0.13(+1.65%)
Aug 20, 2015 7.920 7.975 7.840 7.880 372,955 -0.11(-1.38%)
Aug 19, 2015 7.940 8.120 7.899 7.990 165,344 -0.04(-0.50%)
Aug 18, 2015 8.060 8.140 7.950 8.030 166,771 -0.10(-1.23%)
Aug 17, 2015 8.080 8.220 8.050 8.130 215,400 -0.01(-0.12%)
Aug 14, 2015 8.050 8.370 7.930 8.140 250,143 -0.25(-2.98%)
Aug 13, 2015 8.350 8.530 8.302 8.390 100,242 +0.01(+0.12%)
Aug 12, 2015 8.140 8.470 8.060 8.380 104,858 +0.19(+2.32%)
Aug 11, 2015 8.400 8.400 8.130 8.190 227,839 -0.32(-3.76%)
Aug 10, 2015 8.660 8.740 8.453 8.510 165,433 +0.00(+0.00%)
Aug 07, 2015 8.520 8.790 8.500 8.510 143,170 -0.04(-0.47%)
Aug 06, 2015 8.650 8.650 8.490 8.550 130,919 -0.04(-0.47%)
Aug 05, 2015 8.530 8.710 8.460 8.590 173,338 +0.10(+1.18%)
Aug 04, 2015 9.090 9.530 8.100 8.490 282,831 -0.80(-8.61%)
Aug 03, 2015 9.390 9.460 9.100 9.290 130,550 -0.13(-1.38%)
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%)
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.