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 12, 2019 6.390 6.390 0 +0.00(+0.00%)
Apr 11, 2019 6.450 6.490 6.360 6.390 234,214 -0.06(-0.93%)
Apr 10, 2019 6.520 6.675 6.340 6.450 132,456 -0.12(-1.83%)
Apr 09, 2019 6.580 6.649 6.470 6.570 416,403 -0.02(-0.30%)
Apr 08, 2019 6.720 6.828 6.560 6.590 146,487 -0.10(-1.49%)
Apr 05, 2019 6.940 7.090 6.655 6.690 309,800 -0.19(-2.76%)
Apr 04, 2019 6.370 7.010 6.360 6.880 457,764 +0.56(+8.86%)
Apr 03, 2019 6.000 6.430 6.000 6.320 314,493 +0.32(+5.33%)
Apr 02, 2019 6.090 6.249 5.990 6.000 417,384 -0.12(-1.96%)
Apr 01, 2019 6.150 6.250 6.070 6.120 233,396 +0.01(+0.16%)
Mar 29, 2019 6.320 6.410 6.080 6.110 266,800 -0.22(-3.48%)
Mar 28, 2019 6.250 6.380 6.170 6.330 158,631 +0.10(+1.61%)
Mar 27, 2019 6.140 6.280 6.110 6.230 220,824 +0.07(+1.14%)
Mar 26, 2019 6.130 6.340 6.060 6.160 220,076 +0.07(+1.15%)
Mar 25, 2019 6.210 6.252 6.020 6.090 265,561 -0.11(-1.77%)
Mar 22, 2019 6.500 6.510 6.160 6.200 293,200 -0.32(-4.91%)
Mar 21, 2019 6.210 6.600 6.160 6.520 280,430 +0.26(+4.15%)
Mar 20, 2019 6.290 6.540 6.200 6.260 260,208 -0.05(-0.79%)
Mar 19, 2019 6.180 6.340 6.135 6.310 331,992 +0.11(+1.77%)
Mar 18, 2019 6.520 6.525 6.150 6.200 616,747 -0.35(-5.34%)
Mar 15, 2019 6.730 6.740 6.510 6.550 445,400 -0.18(-2.67%)
Mar 14, 2019 6.950 6.950 6.680 6.730 264,015 -0.17(-2.46%)
Mar 13, 2019 6.320 7.060 6.220 6.900 465,279 -0.10(-1.43%)
Mar 12, 2019 6.600 7.100 6.600 7.000 520,056 +0.30(+4.48%)
Mar 11, 2019 6.340 6.900 6.220 6.700 672,758 +0.36(+5.68%)
Mar 08, 2019 6.440 6.490 6.120 6.340 379,300 +0.12(+1.93%)
Mar 07, 2019 6.530 6.690 5.910 6.220 1,901,122 -3.21(-34.04%)
Mar 06, 2019 9.650 9.659 9.350 9.430 77,683 -0.22(-2.28%)
Mar 05, 2019 10.20 10.22 9.630 9.650 83,047 -0.62(-6.04%)
Mar 04, 2019 10.25 10.53 10.17 10.27 265,932 -0.13(-1.25%)
Mar 01, 2019 10.44 10.47 10.29 10.40 147,500 +0.09(+0.87%)
Feb 28, 2019 10.05 10.55 10.05 10.31 222,456 +0.25(+2.49%)
Feb 27, 2019 10.27 10.37 9.980 10.06 213,835 -0.22(-2.14%)
Feb 26, 2019 10.35 10.35 10.04 10.28 225,829 -0.04(-0.39%)
Feb 25, 2019 10.00 10.36 9.990 10.32 66,286 +0.32(+3.20%)
Feb 22, 2019 9.670 10.15 9.620 10.00 129,300 +0.37(+3.84%)
Feb 21, 2019 9.260 9.860 9.260 9.630 105,118 +0.30(+3.22%)
Feb 20, 2019 9.530 9.760 9.270 9.330 104,915 -0.22(-2.30%)
Feb 19, 2019 9.330 9.740 9.330 9.550 237,046 +0.10(+1.06%)
Feb 15, 2019 9.310 9.550 9.310 9.450 114,400 +0.16(+1.72%)
Feb 14, 2019 9.350 9.480 9.250 9.290 142,147 -0.08(-0.85%)
Feb 13, 2019 9.230 9.450 9.220 9.370 132,199 +0.19(+2.07%)
Feb 12, 2019 9.250 9.350 9.060 9.180 101,600 -0.03(-0.33%)
Feb 11, 2019 8.890 9.480 8.730 9.210 254,072 +0.35(+3.95%)
Feb 08, 2019 8.620 8.940 8.620 8.860 124,000 +0.18(+2.07%)
Feb 07, 2019 8.550 8.690 8.430 8.680 101,318 +0.08(+0.93%)
Feb 06, 2019 8.480 8.640 8.460 8.600 78,107 +0.10(+1.18%)
Feb 05, 2019 8.330 8.550 8.100 8.500 151,484 +0.19(+2.29%)
Feb 04, 2019 8.120 8.400 8.120 8.310 107,190 +0.18(+2.21%)
Feb 01, 2019 8.150 8.260 8.060 8.130 86,300 +0.00(+0.00%)
Jan 31, 2019 7.980 8.260 7.930 8.130 141,517 +0.18(+2.26%)
Jan 30, 2019 8.060 8.060 7.820 7.950 85,316 -0.08(-1.00%)
Jan 29, 2019 8.320 8.500 8.010 8.030 92,905 -0.34(-4.06%)
Jan 28, 2019 8.290 8.660 8.235 8.370 164,656 +0.06(+0.72%)
Jan 25, 2019 8.110 8.370 8.070 8.310 149,800 +0.23(+2.85%)
Jan 24, 2019 8.350 8.548 8.000 8.080 101,791 -0.26(-3.12%)
Jan 23, 2019 8.080 8.430 8.045 8.340 189,467 +0.34(+4.25%)
Jan 22, 2019 8.050 8.190 7.870 8.000 172,112 -0.08(-0.99%)
Jan 18, 2019 7.930 8.195 7.910 8.080 119,300 +0.20(+2.54%)
Jan 17, 2019 7.760 7.940 7.740 7.880 102,291 +0.10(+1.29%)
Jan 16, 2019 7.940 8.030 7.730 7.780 99,726 -0.12(-1.52%)
Jan 15, 2019 7.970 8.190 7.610 7.900 168,829 -0.05(-0.63%)
Jan 14, 2019 7.710 8.090 7.710 7.950 111,809 +0.27(+3.52%)
Jan 11, 2019 7.650 7.750 7.520 7.680 95,000 +0.00(+0.00%)
Jan 10, 2019 7.770 7.820 7.650 7.680 70,860 -0.12(-1.54%)
Jan 09, 2019 7.840 7.910 7.670 7.800 83,030 +0.02(+0.26%)
Jan 08, 2019 8.120 8.160 7.720 7.780 170,439 -0.25(-3.11%)
Jan 07, 2019 7.630 8.090 7.600 8.030 109,064 +0.42(+5.52%)
Jan 04, 2019 7.310 7.660 7.310 7.610 150,300 +0.36(+4.97%)
Jan 03, 2019 7.410 7.530 7.210 7.250 70,898 -0.25(-3.33%)
Jan 02, 2019 6.940 7.530 6.860 7.500 137,698 +0.49(+6.99%)
Dec 31, 2018 6.890 7.090 6.810 7.010 95,000 +0.14(+2.04%)
Dec 28, 2018 6.830 7.010 6.750 6.870 115,900 +0.04(+0.59%)
Dec 27, 2018 6.700 6.870 6.560 6.830 147,753 +0.05(+0.74%)
Dec 26, 2018 6.770 6.970 6.685 6.780 114,283 +0.05(+0.74%)
Dec 24, 2018 6.690 6.770 6.630 6.730 123,800 -0.06(-0.88%)
Dec 21, 2018 6.850 7.120 6.760 6.790 178,900 -0.02(-0.29%)
Dec 20, 2018 7.030 7.050 6.670 6.810 192,382 -0.22(-3.13%)
Dec 19, 2018 7.500 7.590 7.010 7.030 134,477 -0.51(-6.76%)
Dec 18, 2018 7.670 7.760 7.490 7.540 70,830 -0.06(-0.79%)
Dec 17, 2018 7.840 7.840 7.540 7.600 152,492 -0.26(-3.31%)
Dec 14, 2018 8.000 8.100 7.750 7.860 161,500 -0.18(-2.24%)
Dec 13, 2018 7.950 8.110 7.820 8.040 112,281 +0.12(+1.52%)
Dec 12, 2018 7.970 8.180 7.840 7.920 112,433 -0.03(-0.38%)
Dec 11, 2018 7.950 8.160 7.840 7.950 99,163 +0.04(+0.51%)
Dec 10, 2018 7.800 7.950 7.750 7.910 202,331 +0.11(+1.41%)
Dec 07, 2018 7.960 8.030 7.780 7.800 170,600 -0.16(-2.01%)
Dec 06, 2018 7.990 8.130 7.780 7.960 99,794 -0.12(-1.49%)
Dec 04, 2018 8.050 8.150 8.020 8.080 113,100 -0.11(-1.34%)
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.