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 (%)
Nov 30, 2016 10.45 10.45 10.14 10.16 119,538 -0.19(-1.84%)
Nov 29, 2016 10.56 10.65 10.32 10.35 246,826 -0.15(-1.43%)
Nov 28, 2016 10.79 10.79 10.40 10.50 416,903 -0.29(-2.69%)
Nov 25, 2016 10.55 10.80 10.55 10.79 47,512 +0.17(+1.60%)
Nov 23, 2016 10.62 10.62 10.62 0 +0.36(+3.51%)
Nov 22, 2016 9.840 10.29 9.530 10.26 190,422 +0.37(+3.74%)
Nov 21, 2016 9.870 9.900 9.765 9.890 114,935 +0.09(+0.92%)
Nov 18, 2016 9.480 9.950 9.450 9.800 121,587 +0.28(+2.94%)
Nov 17, 2016 9.430 9.650 9.300 9.520 138,678 +0.04(+0.42%)
Nov 16, 2016 9.250 9.500 9.250 9.480 88,218 +0.14(+1.50%)
Nov 15, 2016 9.270 9.500 9.250 9.340 115,920 +0.19(+2.08%)
Nov 14, 2016 9.070 9.200 8.970 9.150 122,949 +0.13(+1.44%)
Nov 11, 2016 8.830 9.020 8.690 9.020 141,763 +0.20(+2.27%)
Nov 10, 2016 8.460 9.080 8.400 8.820 526,564 +0.36(+4.26%)
Nov 09, 2016 7.520 8.490 7.500 8.460 264,771 +1.22(+16.85%)
Nov 08, 2016 7.000 7.330 6.910 7.240 107,676 +0.22(+3.13%)
Nov 07, 2016 6.450 7.130 6.450 7.020 175,668 +0.67(+10.55%)
Nov 04, 2016 6.450 6.560 6.340 6.350 35,180 -0.10(-1.55%)
Nov 03, 2016 6.630 6.680 6.390 6.450 33,842 -0.15(-2.27%)
Nov 02, 2016 6.750 6.780 6.580 6.600 40,894 -0.18(-2.65%)
Nov 01, 2016 6.790 6.860 6.760 6.780 40,201 +0.02(+0.30%)
Oct 31, 2016 6.770 6.820 6.760 6.760 45,340 +0.00(+0.00%)
Oct 28, 2016 6.820 6.900 6.760 6.760 41,348 -0.03(-0.44%)
Oct 27, 2016 6.930 6.950 6.760 6.790 35,710 -0.14(-2.02%)
Oct 26, 2016 6.760 7.000 6.760 6.930 32,568 +0.08(+1.17%)
Oct 25, 2016 6.810 6.865 6.800 6.850 32,444 +0.04(+0.59%)
Oct 24, 2016 6.820 6.945 6.800 6.810 40,290 -0.04(-0.58%)
Oct 21, 2016 6.950 7.000 6.840 6.850 34,034 -0.19(-2.70%)
Oct 20, 2016 6.710 7.082 6.710 7.040 71,066 +0.25(+3.68%)
Oct 19, 2016 6.770 6.900 6.680 6.790 27,910 +0.03(+0.44%)
Oct 18, 2016 6.670 6.890 6.655 6.760 44,276 +0.16(+2.42%)
Oct 17, 2016 6.630 6.670 6.560 6.600 38,479 -0.05(-0.75%)
Oct 14, 2016 6.680 6.765 6.540 6.650 31,986 -0.02(-0.30%)
Oct 13, 2016 6.720 6.790 6.630 6.670 67,043 -0.07(-1.04%)
Oct 12, 2016 6.740 6.850 6.720 6.740 25,158 -0.01(-0.15%)
Oct 11, 2016 6.780 6.810 6.730 6.750 21,550 -0.03(-0.44%)
Oct 10, 2016 6.750 6.840 6.750 6.780 26,532 +0.02(+0.30%)
Oct 07, 2016 6.860 6.860 6.740 6.760 27,704 -0.05(-0.73%)
Oct 06, 2016 6.900 6.920 6.780 6.810 24,271 -0.12(-1.73%)
Oct 05, 2016 6.720 6.930 6.720 6.930 43,697 +0.20(+2.97%)
Oct 04, 2016 6.750 6.890 6.690 6.730 20,913 -0.04(-0.59%)
Oct 03, 2016 6.740 6.860 6.740 6.770 35,615 -0.10(-1.46%)
Sep 30, 2016 6.700 6.900 6.700 6.870 75,509 +0.18(+2.69%)
Sep 29, 2016 6.820 6.870 6.690 6.690 33,823 -0.16(-2.34%)
Sep 28, 2016 6.730 6.880 6.730 6.850 53,356 +0.09(+1.33%)
Sep 27, 2016 6.500 6.770 6.500 6.760 83,047 +0.23(+3.52%)
Sep 26, 2016 6.900 6.900 6.505 6.530 113,626 -0.29(-4.25%)
Sep 23, 2016 6.990 6.990 6.790 6.820 25,528 -0.18(-2.57%)
Sep 22, 2016 6.810 7.040 6.810 7.000 61,672 +0.18(+2.64%)
Sep 21, 2016 6.900 6.930 6.770 6.820 39,500 -0.06(-0.87%)
Sep 20, 2016 7.040 7.048 6.870 6.880 81,197 -0.15(-2.13%)
Sep 19, 2016 6.970 7.060 6.811 7.030 156,445 +0.06(+0.86%)
Sep 16, 2016 7.070 7.070 6.800 6.970 119,983 -0.10(-1.41%)
Sep 15, 2016 7.010 7.100 7.000 7.070 48,446 +0.03(+0.43%)
Sep 14, 2016 7.090 7.200 6.920 7.040 66,755 -0.09(-1.26%)
Sep 13, 2016 6.980 7.150 6.910 7.130 153,563 +0.06(+0.85%)
Sep 12, 2016 7.120 7.330 5.383 7.070 1,781,881 -0.07(-0.98%)
Sep 09, 2016 7.180 7.260 7.130 7.140 69,361 -0.18(-2.46%)
Sep 08, 2016 7.320 7.370 7.290 7.320 58,114 -0.04(-0.54%)
Sep 07, 2016 7.370 7.410 7.310 7.360 41,778 +0.00(+0.00%)
Sep 06, 2016 7.290 7.400 7.290 7.360 44,893 +0.07(+0.96%)
Sep 02, 2016 7.360 7.290 7.290 7.290 33,800 -0.05(-0.68%)
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.