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 (%)
Sep 30, 2011 18.60 18.82 17.00 17.44 808,908 -1.50(-7.92%)
Sep 29, 2011 20.02 20.14 18.29 18.94 266,456 -0.66(-3.37%)
Sep 28, 2011 20.38 20.61 19.60 19.60 193,359 -0.78(-3.83%)
Sep 27, 2011 20.40 21.45 20.12 20.38 258,082 +0.36(+1.80%)
Sep 26, 2011 19.42 20.04 18.67 20.02 455,208 +0.56(+2.88%)
Sep 23, 2011 19.92 19.95 19.25 19.46 318,391 -0.58(-2.89%)
Sep 22, 2011 20.28 20.37 19.54 20.04 666,290 -0.88(-4.21%)
Sep 21, 2011 20.93 21.28 20.42 20.92 294,927 -0.13(-0.62%)
Sep 20, 2011 21.20 21.48 20.59 21.05 428,729 -0.12(-0.57%)
Sep 19, 2011 21.50 21.50 20.80 21.17 298,026 -0.27(-1.26%)
Sep 16, 2011 21.75 21.92 20.94 21.44 246,421 -0.23(-1.06%)
Sep 15, 2011 21.05 21.83 20.78 21.67 268,062 +0.71(+3.39%)
Sep 14, 2011 21.43 21.55 20.62 20.96 334,262 -0.33(-1.55%)
Sep 13, 2011 20.94 21.40 20.75 21.29 275,180 +0.38(+1.82%)
Sep 12, 2011 20.35 20.92 19.89 20.91 282,193 +0.39(+1.90%)
Sep 09, 2011 21.07 21.38 20.14 20.52 353,218 -0.86(-4.02%)
Sep 08, 2011 21.29 22.24 21.02 21.38 326,498 -0.11(-0.51%)
Sep 07, 2011 20.80 21.84 20.80 21.49 255,871 +1.01(+4.93%)
Sep 06, 2011 20.00 20.57 19.84 20.48 376,059 +0.08(+0.39%)
Sep 02, 2011 20.37 20.72 20.14 20.40 370,886 -0.46(-2.21%)
Sep 01, 2011 22.05 22.05 20.75 20.86 552,773 -1.22(-5.53%)
Aug 31, 2011 22.77 23.10 21.99 22.08 431,315 -0.59(-2.60%)
Aug 30, 2011 22.57 22.87 22.25 22.67 398,882 +0.09(+0.40%)
Aug 29, 2011 22.09 22.70 21.81 22.58 368,344 +1.07(+4.97%)
Aug 26, 2011 20.81 21.91 20.50 21.51 362,376 +0.47(+2.23%)
Aug 25, 2011 21.50 21.94 21.00 21.04 414,757 -0.46(-2.14%)
Aug 24, 2011 21.59 21.90 21.09 21.50 595,995 -0.09(-0.42%)
Aug 23, 2011 21.45 21.97 21.14 21.59 606,511 +0.20(+0.94%)
Aug 22, 2011 21.46 21.86 21.12 21.39 507,930 +0.37(+1.76%)
Aug 19, 2011 20.94 22.13 20.67 21.02 686,280 -0.13(-0.61%)
Aug 18, 2011 21.80 21.94 21.07 21.15 721,414 -1.32(-5.87%)
Aug 17, 2011 22.28 22.90 22.00 22.47 317,784 +0.22(+0.99%)
Aug 16, 2011 22.38 22.89 21.86 22.25 633,570 -0.54(-2.37%)
Aug 15, 2011 23.27 23.41 22.38 22.79 632,452 -0.01(-0.04%)
Aug 12, 2011 22.83 23.42 22.21 22.80 705,613 +0.32(+1.42%)
Aug 11, 2011 21.47 22.83 21.16 22.48 672,805 +1.20(+5.64%)
Aug 10, 2011 20.72 22.07 20.59 21.28 758,483 -0.09(-0.42%)
Aug 09, 2011 19.69 21.50 19.88 21.37 917,891 +1.50(+7.55%)
Aug 08, 2011 19.69 20.22 19.10 19.87 1,675,655 -0.36(-1.78%)
Aug 05, 2011 21.23 21.57 19.34 20.23 1,049,724 -0.94(-4.44%)
Aug 04, 2011 21.37 22.33 21.02 21.17 836,297 -0.44(-2.04%)
Aug 03, 2011 21.75 21.90 21.37 21.61 1,130,934 -0.16(-0.73%)
Aug 02, 2011 25.50 25.64 21.64 21.77 2,229,348 -3.27(-13.06%)
Aug 01, 2011 24.76 25.71 24.46 25.04 867,263 +0.28(+1.13%)
Jul 29, 2011 24.40 25.00 24.00 24.76 474,140 +0.08(+0.32%)
Jul 28, 2011 25.20 25.78 24.52 24.68 541,211 -0.67(-2.64%)
Jul 27, 2011 26.44 26.44 25.09 25.35 788,951 -1.34(-5.02%)
Jul 26, 2011 26.95 27.47 25.93 26.69 815,442 -0.32(-1.18%)
Jul 25, 2011 28.90 29.38 26.53 27.01 1,759,807 -3.49(-11.44%)
Jul 22, 2011 30.11 30.62 30.11 30.50 589,127 +0.44(+1.46%)
Jul 21, 2011 29.69 30.11 29.01 30.06 1,027,331 +0.49(+1.66%)
Jul 20, 2011 28.43 29.84 28.25 29.57 1,057,368 +1.26(+4.45%)
Jul 19, 2011 28.16 28.62 28.16 28.31 865,211 +0.45(+1.62%)
Jul 18, 2011 27.95 28.43 27.72 27.86 607,811 -0.39(-1.38%)
Jul 15, 2011 28.89 28.89 27.47 28.25 494,787 -0.08(-0.28%)
Jul 14, 2011 28.33 28.73 27.95 28.33 549,200 +0.28(+1.00%)
Jul 13, 2011 27.59 28.27 27.56 28.05 904,778 +0.63(+2.30%)
Jul 12, 2011 27.00 27.90 26.28 27.42 931,760 +1.04(+3.94%)
Jul 11, 2011 27.25 27.30 25.81 26.38 379,399 -0.87(-3.19%)
Jul 08, 2011 27.29 27.29 26.43 27.25 329,024 -0.20(-0.73%)
Jul 07, 2011 27.30 27.83 27.10 27.45 474,707 +0.45(+1.67%)
Jul 06, 2011 26.84 28.00 26.58 27.00 633,480 +0.07(+0.26%)
Jul 05, 2011 25.78 27.00 25.78 26.93 666,824 +1.36(+5.32%)
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.