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 (%)
Feb 28, 2011 18.43 18.82 18.34 18.72 591,361 +0.32(+1.74%)
Feb 25, 2011 18.88 18.96 18.29 18.40 625,195 -0.33(-1.76%)
Feb 24, 2011 18.85 19.17 18.60 18.73 302,065 -0.11(-0.58%)
Feb 23, 2011 19.08 19.16 18.69 18.84 326,349 -0.55(-2.84%)
Feb 22, 2011 19.14 19.75 19.00 19.39 536,398 -0.03(-0.15%)
Feb 18, 2011 19.12 20.00 19.12 19.42 462,798 +0.39(+2.05%)
Feb 17, 2011 18.96 19.40 18.85 19.03 284,689 +0.00(+0.00%)
Feb 16, 2011 18.54 19.10 18.00 19.03 868,045 +0.04(+0.21%)
Feb 15, 2011 19.00 19.05 18.70 18.99 189,980 -0.07(-0.37%)
Feb 14, 2011 19.15 19.40 18.90 19.06 253,904 -0.14(-0.73%)
Feb 11, 2011 19.00 19.32 18.61 19.20 316,281 +0.22(+1.16%)
Feb 10, 2011 18.70 19.39 18.31 18.98 263,647 +0.23(+1.23%)
Feb 09, 2011 19.16 19.25 18.64 18.75 210,346 -0.40(-2.09%)
Feb 08, 2011 18.56 19.32 18.55 19.15 350,948 +0.62(+3.35%)
Feb 07, 2011 18.35 18.56 18.26 18.53 169,474 +0.23(+1.26%)
Feb 04, 2011 18.76 18.76 18.02 18.30 233,794 -0.38(-2.03%)
Feb 03, 2011 18.64 18.74 18.00 18.68 274,066 +0.13(+0.70%)
Feb 02, 2011 18.91 19.12 18.40 18.55 497,887 -0.22(-1.17%)
Feb 01, 2011 18.56 18.86 18.02 18.77 279,640 +0.51(+2.79%)
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%)
Jan 03, 2011 19.08 19.24 18.50 18.92 509,313 -0.08(-0.42%)
Dec 31, 2010 18.97 19.09 18.42 19.00 268,277 +0.06(+0.32%)
Dec 30, 2010 19.10 19.49 18.70 18.94 316,275 -0.20(-1.04%)
Dec 29, 2010 18.82 19.67 18.31 19.14 176,346 +0.32(+1.70%)
Dec 28, 2010 18.91 18.95 18.50 18.82 114,111 -0.08(-0.42%)
Dec 27, 2010 18.49 18.92 18.49 18.90 150,213 +0.42(+2.27%)
Dec 23, 2010 18.46 18.83 18.38 18.48 195,330 +0.07(+0.38%)
Dec 22, 2010 18.22 18.45 18.15 18.41 155,284 +0.29(+1.60%)
Dec 21, 2010 17.76 18.34 17.66 18.12 258,803 +0.50(+2.84%)
Dec 20, 2010 17.72 17.95 17.36 17.62 350,783 -0.13(-0.73%)
Dec 17, 2010 17.51 17.88 17.30 17.75 343,439 +0.28(+1.60%)
Dec 16, 2010 17.49 17.73 17.11 17.47 162,420 +0.01(+0.06%)
Dec 15, 2010 17.78 17.87 17.33 17.46 201,511 -0.32(-1.80%)
Dec 14, 2010 17.79 18.05 17.75 17.78 276,911 -0.02(-0.11%)
Dec 13, 2010 17.46 18.10 17.32 17.80 430,176 +0.48(+2.77%)
Dec 10, 2010 16.65 17.46 16.45 17.32 364,335 +0.89(+5.42%)
Dec 09, 2010 17.00 17.06 16.27 16.43 379,515 -0.37(-2.20%)
Dec 08, 2010 16.75 17.20 16.60 16.80 707,326 +0.30(+1.82%)
Dec 07, 2010 15.87 16.70 15.84 16.50 512,833 +0.84(+5.36%)
Dec 06, 2010 15.59 15.73 15.44 15.66 136,483 +0.06(+0.38%)
Dec 03, 2010 15.50 15.80 15.25 15.60 237,563 +0.08(+0.52%)
Dec 02, 2010 15.26 15.88 15.22 15.52 213,337 +0.26(+1.70%)
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.