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 (%)
Sep 29, 2017 9.700 9.710 9.540 9.600 192,267 -0.09(-0.93%)
Sep 28, 2017 9.600 9.700 9.460 9.690 181,444 +0.06(+0.62%)
Sep 27, 2017 9.250 9.650 9.100 9.630 209,991 +0.45(+4.90%)
Sep 26, 2017 9.010 9.220 8.920 9.180 324,926 +0.21(+2.34%)
Sep 25, 2017 8.930 9.000 8.830 8.970 112,311 +0.00(+0.00%)
Sep 22, 2017 8.860 9.065 8.840 8.970 151,045 +0.11(+1.24%)
Sep 21, 2017 8.960 8.960 8.860 8.860 88,846 -0.10(-1.12%)
Sep 20, 2017 8.800 8.970 8.800 8.960 146,089 +0.15(+1.70%)
Sep 19, 2017 8.880 8.940 8.670 8.810 270,115 -0.04(-0.45%)
Sep 18, 2017 8.870 8.953 8.750 8.850 244,827 -0.01(-0.11%)
Sep 15, 2017 9.160 9.220 8.807 8.860 592,832 -0.29(-3.17%)
Sep 14, 2017 8.930 9.310 8.920 9.150 785,825 +0.16(+1.78%)
Sep 13, 2017 8.790 9.090 8.780 8.990 338,488 +0.18(+2.04%)
Sep 12, 2017 8.560 8.870 8.560 8.810 327,533 +0.28(+3.28%)
Sep 11, 2017 8.620 8.790 8.530 8.530 233,840 -0.02(-0.23%)
Sep 08, 2017 8.650 8.660 8.500 8.550 237,488 -0.11(-1.27%)
Sep 07, 2017 8.500 8.670 8.440 8.660 273,376 +0.16(+1.88%)
Sep 06, 2017 8.600 8.890 8.470 8.500 296,305 -0.04(-0.47%)
Sep 05, 2017 8.850 8.850 8.450 8.540 211,790 -0.35(-3.94%)
Sep 01, 2017 8.880 9.000 8.835 8.890 214,911 +0.06(+0.68%)
Aug 31, 2017 8.690 8.865 8.640 8.830 357,350 +0.21(+2.44%)
Aug 30, 2017 8.850 8.935 8.550 8.620 250,615 -0.22(-2.49%)
Aug 29, 2017 8.770 8.890 8.710 8.840 198,347 -0.01(-0.11%)
Aug 28, 2017 8.930 8.950 8.770 8.850 375,076 -0.07(-0.78%)
Aug 25, 2017 9.030 9.030 8.900 8.920 358,329 -0.07(-0.78%)
Aug 24, 2017 9.130 9.140 8.980 8.990 140,366 -0.08(-0.88%)
Aug 23, 2017 8.930 9.150 8.910 9.070 212,785 +0.08(+0.89%)
Aug 22, 2017 8.840 9.030 8.820 8.990 220,302 +0.17(+1.93%)
Aug 21, 2017 8.760 8.845 8.650 8.820 267,124 +0.07(+0.80%)
Aug 18, 2017 8.690 8.910 8.610 8.750 376,807 +0.08(+0.92%)
Aug 17, 2017 8.900 8.980 8.650 8.670 400,751 -0.33(-3.67%)
Aug 16, 2017 8.720 9.230 8.720 9.000 834,717 +0.33(+3.81%)
Aug 15, 2017 9.350 9.350 8.650 8.670 1,370,187 -1.39(-13.82%)
Aug 14, 2017 9.760 10.25 9.760 10.06 310,971 +0.35(+3.60%)
Aug 11, 2017 9.750 9.920 9.650 9.710 202,949 -0.01(-0.10%)
Aug 10, 2017 9.700 9.800 9.650 9.720 141,291 -0.08(-0.82%)
Aug 09, 2017 9.800 10.02 9.690 9.800 193,142 -0.16(-1.61%)
Aug 08, 2017 10.09 10.18 9.870 9.960 200,910 -0.08(-0.80%)
Aug 07, 2017 9.860 10.28 9.778 10.04 516,025 +0.28(+2.87%)
Aug 04, 2017 9.760 10.04 9.620 9.760 350,401 +0.05(+0.51%)
Aug 03, 2017 9.750 9.980 9.660 9.710 317,512 -0.05(-0.51%)
Aug 02, 2017 9.720 9.950 9.510 9.760 375,003 +0.04(+0.41%)
Aug 01, 2017 9.720 9.770 9.550 9.720 266,937 +0.01(+0.10%)
Jul 31, 2017 9.830 10.00 9.590 9.710 427,413 -0.05(-0.51%)
Jul 28, 2017 10.19 10.24 9.520 9.760 491,340 -0.55(-5.33%)
Jul 27, 2017 11.93 12.05 9.740 10.31 1,237,687 -1.98(-16.11%)
Jul 26, 2017 13.27 13.29 12.19 12.29 211,100 -0.98(-7.39%)
Jul 25, 2017 13.22 13.50 13.22 13.27 108,837 +0.13(+0.99%)
Jul 24, 2017 13.57 13.71 12.98 13.14 159,014 -0.37(-2.74%)
Jul 21, 2017 13.81 13.85 13.45 13.51 176,118 -0.16(-1.17%)
Jul 20, 2017 13.79 13.54 13.67 99,706 -0.12(-0.87%)
Jul 19, 2017 13.81 13.96 13.60 13.79 151,638 +0.00(+0.00%)
Jul 18, 2017 13.83 13.84 13.62 13.79 79,753 +0.02(+0.15%)
Jul 17, 2017 13.63 13.84 13.42 13.77 137,978 +0.05(+0.36%)
Jul 14, 2017 13.83 13.97 13.62 13.72 76,898 -0.15(-1.08%)
Jul 13, 2017 13.82 13.87 13.56 13.87 134,488 +0.05(+0.36%)
Jul 12, 2017 13.80 14.16 13.65 13.82 117,574 +0.10(+0.73%)
Jul 11, 2017 13.46 13.77 13.25 13.72 244,117 +0.29(+2.16%)
Jul 10, 2017 13.92 13.96 13.42 13.43 153,559 -0.64(-4.55%)
Jul 07, 2017 13.80 14.10 13.72 14.07 215,018 +0.26(+1.88%)
Jul 06, 2017 14.18 14.39 13.78 13.81 167,432 -0.46(-3.22%)
Jul 05, 2017 14.60 14.77 13.90 14.27 223,317 -0.34(-2.33%)
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.