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 (%)
Apr 12, 2019 6.390 6.390 0 +0.00(+0.00%)
Apr 11, 2019 6.450 6.490 6.360 6.390 234,214 -0.06(-0.93%)
Apr 10, 2019 6.520 6.675 6.340 6.450 132,456 -0.12(-1.83%)
Apr 09, 2019 6.580 6.649 6.470 6.570 416,403 -0.02(-0.30%)
Apr 08, 2019 6.720 6.828 6.560 6.590 146,487 -0.10(-1.49%)
Apr 05, 2019 6.940 7.090 6.655 6.690 309,800 -0.19(-2.76%)
Apr 04, 2019 6.370 7.010 6.360 6.880 457,764 +0.56(+8.86%)
Apr 03, 2019 6.000 6.430 6.000 6.320 314,493 +0.32(+5.33%)
Apr 02, 2019 6.090 6.249 5.990 6.000 417,384 -0.12(-1.96%)
Apr 01, 2019 6.150 6.250 6.070 6.120 233,396 +0.01(+0.16%)
Mar 29, 2019 6.320 6.410 6.080 6.110 266,800 -0.22(-3.48%)
Mar 28, 2019 6.250 6.380 6.170 6.330 158,631 +0.10(+1.61%)
Mar 27, 2019 6.140 6.280 6.110 6.230 220,824 +0.07(+1.14%)
Mar 26, 2019 6.130 6.340 6.060 6.160 220,076 +0.07(+1.15%)
Mar 25, 2019 6.210 6.252 6.020 6.090 265,561 -0.11(-1.77%)
Mar 22, 2019 6.500 6.510 6.160 6.200 293,200 -0.32(-4.91%)
Mar 21, 2019 6.210 6.600 6.160 6.520 280,430 +0.26(+4.15%)
Mar 20, 2019 6.290 6.540 6.200 6.260 260,208 -0.05(-0.79%)
Mar 19, 2019 6.180 6.340 6.135 6.310 331,992 +0.11(+1.77%)
Mar 18, 2019 6.520 6.525 6.150 6.200 616,747 -0.35(-5.34%)
Mar 15, 2019 6.730 6.740 6.510 6.550 445,400 -0.18(-2.67%)
Mar 14, 2019 6.950 6.950 6.680 6.730 264,015 -0.17(-2.46%)
Mar 13, 2019 6.320 7.060 6.220 6.900 465,279 -0.10(-1.43%)
Mar 12, 2019 6.600 7.100 6.600 7.000 520,056 +0.30(+4.48%)
Mar 11, 2019 6.340 6.900 6.220 6.700 672,758 +0.36(+5.68%)
Mar 08, 2019 6.440 6.490 6.120 6.340 379,300 +0.12(+1.93%)
Mar 07, 2019 6.530 6.690 5.910 6.220 1,901,122 -3.21(-34.04%)
Mar 06, 2019 9.650 9.659 9.350 9.430 77,683 -0.22(-2.28%)
Mar 05, 2019 10.20 10.22 9.630 9.650 83,047 -0.62(-6.04%)
Mar 04, 2019 10.25 10.53 10.17 10.27 265,932 -0.13(-1.25%)
Mar 01, 2019 10.44 10.47 10.29 10.40 147,500 +0.09(+0.87%)
Feb 28, 2019 10.05 10.55 10.05 10.31 222,456 +0.25(+2.49%)
Feb 27, 2019 10.27 10.37 9.980 10.06 213,835 -0.22(-2.14%)
Feb 26, 2019 10.35 10.35 10.04 10.28 225,829 -0.04(-0.39%)
Feb 25, 2019 10.00 10.36 9.990 10.32 66,286 +0.32(+3.20%)
Feb 22, 2019 9.670 10.15 9.620 10.00 129,300 +0.37(+3.84%)
Feb 21, 2019 9.260 9.860 9.260 9.630 105,118 +0.30(+3.22%)
Feb 20, 2019 9.530 9.760 9.270 9.330 104,915 -0.22(-2.30%)
Feb 19, 2019 9.330 9.740 9.330 9.550 237,046 +0.10(+1.06%)
Feb 15, 2019 9.310 9.550 9.310 9.450 114,400 +0.16(+1.72%)
Feb 14, 2019 9.350 9.480 9.250 9.290 142,147 -0.08(-0.85%)
Feb 13, 2019 9.230 9.450 9.220 9.370 132,199 +0.19(+2.07%)
Feb 12, 2019 9.250 9.350 9.060 9.180 101,600 -0.03(-0.33%)
Feb 11, 2019 8.890 9.480 8.730 9.210 254,072 +0.35(+3.95%)
Feb 08, 2019 8.620 8.940 8.620 8.860 124,000 +0.18(+2.07%)
Feb 07, 2019 8.550 8.690 8.430 8.680 101,318 +0.08(+0.93%)
Feb 06, 2019 8.480 8.640 8.460 8.600 78,107 +0.10(+1.18%)
Feb 05, 2019 8.330 8.550 8.100 8.500 151,484 +0.19(+2.29%)
Feb 04, 2019 8.120 8.400 8.120 8.310 107,190 +0.18(+2.21%)
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.