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 (%)
Jul 31, 2013 16.20 16.44 16.10 16.12 279,329 -0.09(-0.56%)
Jul 30, 2013 16.35 16.59 16.07 16.21 271,506 -0.11(-0.67%)
Jul 29, 2013 16.44 16.58 16.22 16.32 219,128 -0.07(-0.43%)
Jul 26, 2013 16.31 16.55 16.20 16.39 460,433 -0.06(-0.36%)
Jul 25, 2013 16.29 16.63 16.19 16.45 179,867 +0.13(+0.80%)
Jul 24, 2013 16.35 16.50 16.06 16.32 483,734 +0.04(+0.25%)
Jul 23, 2013 16.01 16.41 16.01 16.28 237,555 +0.29(+1.81%)
Jul 22, 2013 15.87 16.20 15.55 15.99 353,504 +0.44(+2.83%)
Jul 19, 2013 15.87 15.91 15.37 15.55 257,226 -0.33(-2.08%)
Jul 18, 2013 15.91 16.09 15.80 15.88 245,243 +0.01(+0.03%)
Jul 17, 2013 15.61 15.90 15.61 15.88 226,817 +0.30(+1.96%)
Jul 16, 2013 16.00 16.00 15.56 15.57 259,838 -0.35(-2.20%)
Jul 15, 2013 15.65 16.08 15.56 15.92 423,177 +0.24(+1.53%)
Jul 12, 2013 15.84 16.15 15.41 15.68 711,131 -0.24(-1.51%)
Jul 11, 2013 16.24 16.75 14.73 15.92 5,705,442 +3.31(+26.25%)
Jul 10, 2013 12.30 12.81 12.27 12.61 319,567 +0.34(+2.77%)
Jul 09, 2013 12.48 12.42 12.21 12.27 171,592 -0.12(-0.97%)
Jul 08, 2013 12.43 12.49 12.33 12.39 279,880 +0.10(+0.81%)
Jul 05, 2013 12.15 12.34 12.09 12.29 164,843 +0.26(+2.16%)
Jul 03, 2013 11.95 12.06 11.89 12.03 63,816 -0.01(-0.08%)
Jul 02, 2013 12.19 12.33 11.94 12.04 149,983 -0.20(-1.63%)
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.