Indicators

Bridgepoint Education (NY: BPI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	18.53	18.68	18.22	18.26	212,880	-0.19(-1.03%)
Jan 28, 2011	19.45	19.50	18.30	18.45	519,514	-0.96(-4.95%)
Jan 27, 2011	19.06	19.63	19.00	19.41	192,719	+0.34(+1.78%)
Jan 26, 2011	19.10	19.54	18.50	19.07	412,382	+0.24(+1.27%)
Jan 25, 2011	18.25	18.89	18.25	18.83	338,609	+0.70(+3.86%)
Jan 24, 2011	17.25	18.70	17.20	18.13	767,070	+0.90(+5.22%)
Jan 21, 2011	17.30	17.55	17.08	17.23	316,404	+0.03(+0.17%)
Jan 20, 2011	16.71	17.37	16.66	17.20	273,274	+0.38(+2.26%)
Jan 19, 2011	16.81	16.86	16.61	16.82	258,788	-0.06(-0.36%)
Jan 18, 2011	16.80	16.96	16.64	16.88	170,178	+0.07(+0.42%)
Jan 14, 2011	16.64	16.94	16.50	16.81	219,045	+0.21(+1.27%)
Jan 13, 2011	16.67	16.85	16.51	16.60	186,626	-0.04(-0.24%)
Jan 12, 2011	16.65	16.77	16.26	16.64	330,560	+0.06(+0.36%)
Jan 11, 2011	16.26	16.78	16.19	16.58	715,026	+0.50(+3.11%)
Jan 10, 2011	16.50	16.70	15.83	16.08	946,465	-1.54(-8.74%)
Jan 07, 2011	17.59	17.68	17.36	17.62	238,033	+0.02(+0.11%)
Jan 06, 2011	17.59	17.79	17.35	17.60	293,608	-0.06(-0.34%)
Jan 05, 2011	17.37	17.97	17.15	17.66	360,760	+0.17(+0.97%)
Jan 04, 2011	18.88	18.89	17.33	17.49	517,470	-1.43(-7.56%)

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.