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 (%)
Apr 30, 2015 8.900 8.930 8.200 8.770 200,571 -0.25(-2.77%)
Apr 29, 2015 9.130 9.270 8.960 9.020 199,904 -0.19(-2.06%)
Apr 28, 2015 9.210 9.310 9.190 9.210 65,700 +0.01(+0.11%)
Apr 27, 2015 9.150 9.370 9.100 9.200 63,230 +0.02(+0.22%)
Apr 24, 2015 9.270 9.270 9.080 9.180 52,607 -0.16(-1.71%)
Apr 23, 2015 9.180 9.370 9.180 9.340 63,747 +0.10(+1.08%)
Apr 22, 2015 9.250 9.350 9.150 9.240 35,040 -0.04(-0.43%)
Apr 21, 2015 9.530 9.530 9.280 9.280 48,838 -0.25(-2.62%)
Apr 20, 2015 9.480 9.660 9.470 9.530 36,288 +0.06(+0.63%)
Apr 17, 2015 9.560 9.560 9.470 9.470 53,039 -0.19(-1.97%)
Apr 16, 2015 9.710 9.790 9.660 9.660 28,857 -0.12(-1.23%)
Apr 15, 2015 9.620 9.830 9.620 9.780 50,545 +0.10(+1.03%)
Apr 14, 2015 9.610 9.690 9.540 9.680 45,223 +0.11(+1.15%)
Apr 13, 2015 9.560 9.730 9.421 9.570 76,727 -0.03(-0.31%)
Apr 10, 2015 9.800 9.800 9.580 9.600 31,360 -0.14(-1.44%)
Apr 09, 2015 9.870 9.870 9.630 9.740 61,508 -0.12(-1.22%)
Apr 08, 2015 9.750 9.880 9.680 9.860 82,892 +0.12(+1.23%)
Apr 07, 2015 9.650 9.790 9.560 9.740 64,557 +0.09(+0.93%)
Apr 06, 2015 9.500 9.720 9.480 9.650 86,979 +0.07(+0.73%)
Apr 02, 2015 9.660 9.580 9.580 9.580 90,300 -0.14(-1.44%)
Apr 01, 2015 9.670 9.971 9.600 9.720 121,362 +0.07(+0.73%)
Mar 31, 2015 9.400 9.690 9.370 9.650 70,258 +0.21(+2.22%)
Mar 30, 2015 9.450 9.570 9.410 9.440 45,697 +0.01(+0.11%)
Mar 27, 2015 9.460 9.540 9.350 9.430 78,488 -0.05(-0.53%)
Mar 26, 2015 9.780 9.780 9.330 9.480 96,096 -0.37(-3.76%)
Mar 25, 2015 9.990 10.08 9.760 9.850 162,268 -0.26(-2.57%)
Mar 24, 2015 10.10 10.16 9.890 10.11 66,650 +0.01(+0.10%)
Mar 23, 2015 9.900 10.10 9.820 10.10 99,468 +0.17(+1.71%)
Mar 20, 2015 9.710 9.980 9.695 9.930 122,191 +0.24(+2.48%)
Mar 19, 2015 9.790 9.890 9.600 9.690 90,311 -0.17(-1.72%)
Mar 18, 2015 9.250 10.00 9.160 9.860 259,682 +0.61(+6.59%)
Mar 17, 2015 9.240 9.440 9.150 9.250 82,865 -0.07(-0.75%)
Mar 16, 2015 9.570 9.590 9.300 9.320 85,960 -0.23(-2.41%)
Mar 13, 2015 9.440 9.600 9.275 9.550 83,312 +0.11(+1.17%)
Mar 12, 2015 9.460 9.620 9.320 9.440 77,174 +0.01(+0.11%)
Mar 11, 2015 9.150 9.680 8.960 9.430 321,796 +0.17(+1.84%)
Mar 10, 2015 9.520 9.950 9.110 9.260 285,964 -0.13(-1.38%)
Mar 09, 2015 9.560 9.690 9.210 9.390 250,287 -0.19(-1.98%)
Mar 06, 2015 9.790 9.930 9.520 9.580 85,048 -0.31(-3.13%)
Mar 05, 2015 10.01 10.14 9.820 9.890 93,949 -0.15(-1.49%)
Mar 04, 2015 9.920 10.11 9.920 10.04 53,053 +0.12(+1.21%)
Mar 03, 2015 9.920 9.945 9.880 9.920 98,859 -0.05(-0.50%)
Mar 02, 2015 10.11 10.15 9.900 9.970 97,957 -0.15(-1.48%)
Feb 27, 2015 10.18 10.21 10.01 10.12 99,335 -0.05(-0.49%)
Feb 26, 2015 10.17 10.25 10.01 10.17 52,038 -0.03(-0.29%)
Feb 25, 2015 10.23 10.26 10.14 10.20 84,912 -0.07(-0.68%)
Feb 24, 2015 10.16 10.45 10.14 10.27 70,108 +0.10(+0.98%)
Feb 23, 2015 10.16 10.21 10.01 10.17 68,416 -0.01(-0.10%)
Feb 20, 2015 10.18 10.23 10.12 10.18 60,293 +0.01(+0.10%)
Feb 19, 2015 10.12 10.35 10.12 10.17 35,472 +0.01(+0.10%)
Feb 18, 2015 10.01 10.33 10.01 10.16 71,719 +0.02(+0.20%)
Feb 17, 2015 10.19 10.34 10.10 10.14 113,586 -0.20(-1.93%)
Feb 13, 2015 10.35 10.34 10.34 10.34 108,800 -0.06(-0.58%)
Feb 12, 2015 10.52 10.73 10.34 10.40 57,648 -0.12(-1.14%)
Feb 11, 2015 10.39 10.57 10.27 10.52 75,397 +0.07(+0.67%)
Feb 10, 2015 11.19 11.20 10.37 10.45 192,815 -0.74(-6.61%)
Feb 09, 2015 10.21 11.23 10.21 11.19 304,768 +0.80(+7.70%)
Feb 06, 2015 10.34 10.41 10.16 10.39 177,844 -0.08(-0.76%)
Feb 05, 2015 10.54 10.59 10.38 10.47 64,780 -0.04(-0.38%)
Feb 04, 2015 10.60 10.61 10.47 10.51 98,939 -0.12(-1.13%)
Feb 03, 2015 9.750 10.73 9.750 10.63 316,574 +0.83(+8.47%)
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.