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 (%)
May 24, 2011 19.87 20.81 19.87 20.47 331,773 +0.59(+2.97%)
May 23, 2011 20.01 20.06 19.51 19.88 275,971 -0.20(-1.00%)
May 20, 2011 20.58 20.73 19.78 20.08 735,265 -1.18(-5.55%)
May 19, 2011 21.03 21.46 20.87 21.26 385,045 +0.26(+1.24%)
May 18, 2011 20.22 21.19 20.11 21.00 774,494 +0.88(+4.37%)
May 17, 2011 20.41 20.48 19.76 20.12 474,845 -0.39(-1.90%)
May 16, 2011 21.44 21.81 20.44 20.51 489,816 -0.64(-3.03%)
May 13, 2011 21.12 21.44 20.86 21.15 252,165 -0.02(-0.09%)
May 12, 2011 20.79 21.63 20.72 21.17 758,656 +0.37(+1.78%)
May 11, 2011 20.16 20.94 20.14 20.80 509,975 +0.59(+2.92%)
May 10, 2011 20.01 20.38 19.67 20.21 512,011 +0.27(+1.35%)
May 09, 2011 19.16 20.26 19.01 19.94 634,134 +0.72(+3.75%)
May 06, 2011 19.23 19.50 19.01 19.22 490,461 +0.08(+0.42%)
May 05, 2011 18.95 19.70 18.63 19.14 508,763 +0.14(+0.74%)
May 04, 2011 19.63 19.75 18.81 19.00 970,474 -0.87(-4.38%)
May 03, 2011 20.20 21.08 19.42 19.87 3,217,107 +1.48(+8.05%)
May 02, 2011 18.04 18.41 18.00 18.39 671,474 +0.84(+4.79%)
Apr 29, 2011 17.53 17.60 17.15 17.55 142,981 +0.05(+0.29%)
Apr 28, 2011 17.56 17.56 17.11 17.50 201,720 -0.02(-0.11%)
Apr 27, 2011 17.31 17.80 17.20 17.52 209,191 +0.28(+1.62%)
Apr 26, 2011 17.03 17.38 17.00 17.24 171,260 +0.22(+1.29%)
Apr 25, 2011 16.83 17.15 16.75 17.02 276,649 +0.24(+1.43%)
Apr 21, 2011 16.64 16.78 16.50 16.78 142,560 +0.27(+1.64%)
Apr 20, 2011 16.51 16.74 16.43 16.51 533,188 +0.10(+0.61%)
Apr 19, 2011 16.93 17.00 16.01 16.41 474,586 -0.43(-2.55%)
Apr 18, 2011 16.90 17.04 16.50 16.84 365,663 +0.02(+0.12%)
Apr 15, 2011 16.95 16.97 16.69 16.82 306,443 -0.05(-0.30%)
Apr 14, 2011 17.00 17.23 16.49 16.87 289,132 +0.38(+2.30%)
Apr 13, 2011 16.07 16.80 15.70 16.49 661,458 +0.50(+3.13%)
Apr 12, 2011 16.45 16.53 15.96 15.99 328,546 -0.46(-2.80%)
Apr 11, 2011 17.01 17.05 16.40 16.45 513,903 -0.51(-3.01%)
Apr 08, 2011 17.06 17.21 16.85 16.96 181,710 +0.09(+0.53%)
Apr 07, 2011 17.29 17.29 16.85 16.87 238,660 -0.34(-1.98%)
Apr 06, 2011 17.09 17.31 17.00 17.21 290,124 +0.25(+1.47%)
Apr 05, 2011 17.05 17.19 16.90 16.96 316,256 -0.05(-0.29%)
Apr 04, 2011 17.13 17.37 16.95 17.01 403,265 -0.02(-0.12%)
Apr 01, 2011 17.24 17.55 16.86 17.03 357,727 -0.07(-0.41%)
Mar 31, 2011 17.24 17.31 16.78 17.10 310,620 -0.16(-0.93%)
Mar 30, 2011 17.07 17.56 17.01 17.26 180,682 +0.19(+1.11%)
Mar 29, 2011 17.09 17.36 16.45 17.07 1,048,865 -0.16(-0.93%)
Mar 28, 2011 17.93 18.23 17.16 17.23 349,959 -0.47(-2.66%)
Mar 25, 2011 17.84 18.02 17.50 17.70 312,283 +0.06(+0.34%)
Mar 24, 2011 17.59 17.92 17.49 17.64 312,854 +0.19(+1.09%)
Mar 23, 2011 17.73 17.79 17.43 17.45 424,621 -0.22(-1.25%)
Mar 22, 2011 18.40 18.46 17.66 17.67 416,021 -0.62(-3.39%)
Mar 21, 2011 18.56 18.57 18.14 18.29 400,021 +0.27(+1.50%)
Mar 18, 2011 18.31 18.50 17.87 18.02 441,092 -0.06(-0.33%)
Mar 17, 2011 18.94 18.94 18.06 18.08 349,289 -0.60(-3.21%)
Mar 16, 2011 18.71 18.98 18.42 18.68 677,114 -0.03(-0.16%)
Mar 15, 2011 18.54 18.83 18.46 18.71 420,609 +0.18(+0.97%)
Mar 14, 2011 18.36 18.55 18.24 18.53 298,658 +0.21(+1.15%)
Mar 11, 2011 17.41 18.65 17.41 18.32 496,214 +0.83(+4.75%)
Mar 10, 2011 18.00 18.00 16.77 17.49 988,381 -0.51(-2.83%)
Mar 09, 2011 18.51 18.71 17.96 18.00 482,061 -0.25(-1.37%)
Mar 08, 2011 19.04 19.04 18.05 18.25 665,190 -0.52(-2.77%)
Mar 07, 2011 18.49 18.96 18.27 18.77 1,030,981 +0.57(+3.13%)
Mar 04, 2011 19.28 19.28 17.43 18.20 1,480,390 -0.96(-5.01%)
Mar 03, 2011 19.87 20.50 19.10 19.16 577,628 -0.56(-2.84%)
Mar 02, 2011 18.63 20.45 18.62 19.72 571,801 +0.99(+5.29%)
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.