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 (%)
Oct 31, 2011 21.47 22.49 21.30 21.67 476,558 -0.16(-0.73%)
Oct 28, 2011 21.75 21.92 21.38 21.83 212,111 +0.01(+0.05%)
Oct 27, 2011 21.94 22.09 21.40 21.82 353,648 +0.55(+2.59%)
Oct 26, 2011 21.40 21.76 20.58 21.27 283,964 -0.14(-0.65%)
Oct 25, 2011 22.00 22.00 21.34 21.41 315,535 -0.59(-2.68%)
Oct 24, 2011 21.28 22.00 21.20 22.00 460,672 +1.09(+5.21%)
Oct 21, 2011 20.27 20.96 20.27 20.91 250,344 +1.01(+5.08%)
Oct 20, 2011 19.55 20.12 19.42 19.90 390,404 +0.42(+2.16%)
Oct 19, 2011 19.66 20.25 19.12 19.48 517,077 -0.06(-0.31%)
Oct 18, 2011 20.11 20.18 19.10 19.54 331,277 -0.60(-2.98%)
Oct 17, 2011 21.98 22.14 19.87 20.14 255,150 -0.86(-4.10%)
Oct 14, 2011 20.57 21.03 20.32 21.00 156,420 +0.67(+3.30%)
Oct 13, 2011 20.64 20.75 19.73 20.33 207,726 -0.41(-1.98%)
Oct 12, 2011 20.05 20.99 19.93 20.74 302,198 +1.01(+5.12%)
Oct 11, 2011 19.82 20.00 19.40 19.73 246,177 -0.27(-1.35%)
Oct 10, 2011 19.31 20.00 18.88 20.00 235,174 +0.92(+4.82%)
Oct 07, 2011 19.56 19.77 18.77 19.08 274,618 -0.36(-1.85%)
Oct 06, 2011 19.20 19.53 19.16 19.44 378,959 +0.79(+4.24%)
Oct 05, 2011 17.12 18.77 17.05 18.65 538,866 +1.73(+10.22%)
Oct 04, 2011 16.51 17.11 16.01 16.92 764,621 +0.40(+2.42%)
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.