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 31, 2017 14.59 14.59 13.83 13.84 202,945 -0.73(-5.01%)
May 30, 2017 14.01 14.60 13.87 14.57 226,125 +0.63(+4.52%)
May 26, 2017 13.90 14.11 13.76 13.94 145,551 +0.03(+0.22%)
May 25, 2017 14.11 14.27 13.82 13.91 170,279 -0.17(-1.21%)
May 24, 2017 14.22 14.55 13.98 14.08 225,448 -0.13(-0.91%)
May 23, 2017 13.84 14.32 13.79 14.21 154,029 +0.37(+2.67%)
May 22, 2017 13.83 14.11 13.80 13.84 185,980 +0.01(+0.07%)
May 19, 2017 13.86 14.05 13.68 13.83 133,503 +0.00(+0.00%)
May 18, 2017 14.17 14.17 13.81 13.83 141,516 -0.31(-2.19%)
May 17, 2017 14.90 14.90 14.13 14.14 178,150 -0.89(-5.92%)
May 16, 2017 15.07 15.16 14.94 15.03 175,539 +0.02(+0.13%)
May 15, 2017 15.10 15.57 14.92 15.01 331,205 +0.11(+0.74%)
May 12, 2017 14.83 14.99 14.62 14.90 324,704 +0.09(+0.61%)
May 11, 2017 14.90 14.90 14.62 14.81 242,044 -0.08(-0.54%)
May 10, 2017 14.74 14.95 14.67 14.89 374,984 +0.11(+0.74%)
May 09, 2017 14.59 14.92 14.59 14.78 275,487 +0.23(+1.58%)
May 08, 2017 13.97 14.64 13.97 14.55 350,111 +0.65(+4.68%)
May 05, 2017 14.34 14.44 13.60 13.90 420,776 -0.74(-5.05%)
May 04, 2017 15.20 15.40 14.55 14.64 268,883 -0.37(-2.47%)
May 03, 2017 14.40 15.85 12.60 15.01 501,653 +2.70(+21.93%)
May 02, 2017 12.40 12.66 12.27 12.31 89,385 -0.05(-0.40%)
May 01, 2017 12.22 12.40 12.14 12.36 48,330 +0.16(+1.31%)
Apr 28, 2017 12.27 12.32 12.14 12.20 102,828 -0.09(-0.73%)
Apr 27, 2017 12.58 12.70 12.29 12.29 58,786 -0.30(-2.38%)
Apr 26, 2017 12.36 12.71 12.29 12.59 126,787 +0.26(+2.11%)
Apr 25, 2017 12.35 12.50 12.23 12.33 84,430 +0.15(+1.23%)
Apr 24, 2017 11.90 12.26 11.90 12.18 75,952 +0.41(+3.48%)
Apr 21, 2017 11.78 11.83 11.70 11.77 84,773 -0.06(-0.51%)
Apr 20, 2017 11.78 11.99 11.78 11.83 91,587 +0.12(+1.02%)
Apr 19, 2017 11.45 11.77 11.33 11.71 93,933 +0.29(+2.54%)
Apr 18, 2017 11.38 11.47 11.27 11.42 42,863 -0.01(-0.09%)
Apr 17, 2017 11.09 11.47 11.09 11.43 76,851 +0.33(+2.97%)
Apr 13, 2017 11.21 11.39 10.99 11.10 47,579 -0.17(-1.51%)
Apr 12, 2017 11.77 11.77 11.23 11.27 75,063 -0.48(-4.09%)
Apr 11, 2017 11.21 11.80 11.20 11.75 160,998 +0.57(+5.10%)
Apr 10, 2017 11.56 11.83 11.17 11.18 178,885 -0.38(-3.29%)
Apr 07, 2017 11.42 11.70 11.31 11.56 146,368 +0.10(+0.87%)
Apr 06, 2017 10.92 11.48 10.88 11.46 128,050 +0.48(+4.37%)
Apr 05, 2017 10.92 11.11 10.87 10.98 129,184 +0.05(+0.46%)
Apr 04, 2017 10.65 10.98 10.45 10.93 122,071 +0.22(+2.05%)
Apr 03, 2017 10.68 10.93 10.68 10.71 107,659 +0.04(+0.37%)
Mar 31, 2017 10.72 10.72 10.59 10.67 87,310 -0.02(-0.19%)
Mar 30, 2017 10.46 10.71 10.41 10.69 78,962 +0.25(+2.39%)
Mar 29, 2017 10.57 10.69 10.42 10.44 43,700 -0.20(-1.88%)
Mar 28, 2017 10.62 10.70 10.51 10.64 83,624 -0.05(-0.47%)
Mar 27, 2017 10.45 10.70 10.40 10.69 83,802 +0.14(+1.33%)
Mar 24, 2017 10.65 10.66 10.51 10.55 75,587 -0.09(-0.85%)
Mar 23, 2017 10.50 10.70 10.50 10.64 101,180 +0.07(+0.66%)
Mar 22, 2017 10.34 10.59 10.27 10.57 122,403 +0.22(+2.13%)
Mar 21, 2017 10.54 10.63 10.34 10.35 109,624 -0.15(-1.43%)
Mar 20, 2017 10.36 10.53 10.18 10.50 78,763 +0.13(+1.25%)
Mar 17, 2017 9.940 10.42 9.940 10.37 125,432 +0.37(+3.70%)
Mar 16, 2017 9.890 10.24 9.890 10.00 94,366 +0.03(+0.30%)
Mar 15, 2017 9.650 10.03 9.560 9.970 88,208 +0.38(+3.96%)
Mar 14, 2017 9.560 9.690 9.380 9.590 95,562 -0.13(-1.34%)
Mar 13, 2017 9.650 9.890 9.620 9.720 89,997 +0.07(+0.73%)
Mar 10, 2017 9.560 9.840 9.469 9.650 78,175 +0.26(+2.77%)
Mar 09, 2017 9.000 9.455 8.980 9.390 89,677 +0.39(+4.33%)
Mar 08, 2017 8.850 9.170 8.260 9.000 181,560 -0.31(-3.33%)
Mar 07, 2017 9.360 9.470 9.290 9.310 84,671 -0.09(-0.96%)
Mar 06, 2017 9.330 9.500 9.205 9.400 76,253 +0.00(+0.00%)
Mar 03, 2017 9.340 9.470 9.240 9.400 85,899 +0.12(+1.29%)
Mar 02, 2017 9.390 9.420 9.250 9.280 53,156 -0.08(-0.85%)
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.