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 30, 2010 25.26 26.20 25.26 25.71 455,356 +0.46(+1.82%)
Apr 29, 2010 25.79 25.79 24.06 25.25 860,771 -0.40(-1.56%)
Apr 28, 2010 25.59 25.82 25.25 25.65 215,272 +0.25(+0.98%)
Apr 27, 2010 26.19 26.98 25.28 25.40 332,058 -0.58(-2.23%)
Apr 26, 2010 26.34 26.47 25.26 25.98 460,332 +0.97(+3.88%)
Apr 23, 2010 25.70 25.75 24.30 25.01 599,396 -0.71(-2.76%)
Apr 22, 2010 27.18 27.18 25.52 25.72 464,901 -1.56(-5.72%)
Apr 21, 2010 27.43 27.50 26.95 27.28 277,501 +0.06(+0.22%)
Apr 20, 2010 26.55 27.22 26.26 27.22 452,766 +0.91(+3.46%)
Apr 19, 2010 25.24 26.58 25.24 26.31 385,914 +0.88(+3.46%)
Apr 16, 2010 26.32 26.32 25.03 25.43 193,614 -0.85(-3.23%)
Apr 15, 2010 26.13 26.31 25.76 26.28 173,526 +0.02(+0.08%)
Apr 14, 2010 26.63 26.80 26.01 26.26 397,111 -0.08(-0.30%)
Apr 13, 2010 24.05 26.70 24.05 26.34 792,699 +2.26(+9.39%)
Apr 12, 2010 23.42 24.26 22.80 24.08 363,640 +0.48(+2.03%)
Apr 09, 2010 24.04 24.22 23.53 23.60 164,353 -0.50(-2.07%)
Apr 08, 2010 24.31 24.67 23.74 24.10 143,264 -0.37(-1.51%)
Apr 07, 2010 23.90 24.48 23.30 24.47 193,333 +0.65(+2.73%)
Apr 06, 2010 23.57 24.19 23.23 23.82 380,679 -0.43(-1.77%)
Apr 05, 2010 25.12 25.21 23.68 24.25 327,994 -0.62(-2.49%)
Apr 01, 2010 24.60 24.87 24.87 24.87 340,200 +0.29(+1.18%)
Mar 31, 2010 24.26 24.93 24.25 24.58 507,430 +0.35(+1.44%)
Mar 30, 2010 24.28 24.80 24.11 24.23 371,818 -0.08(-0.33%)
Mar 29, 2010 24.85 24.85 23.78 24.31 557,070 -0.49(-1.98%)
Mar 26, 2010 25.43 25.43 24.42 24.80 507,922 -0.43(-1.70%)
Mar 25, 2010 25.57 25.58 25.10 25.23 644,096 -0.17(-0.67%)
Mar 24, 2010 25.14 25.76 24.98 25.40 636,872 +0.36(+1.44%)
Mar 23, 2010 24.50 25.15 24.49 25.04 712,266 +0.55(+2.25%)
Mar 22, 2010 23.67 24.50 23.67 24.49 375,762 +0.53(+2.21%)
Mar 19, 2010 23.95 24.30 23.80 23.96 791,789 +0.14(+0.59%)
Mar 18, 2010 23.55 24.14 23.37 23.82 466,732 +0.43(+1.84%)
Mar 17, 2010 23.00 23.81 23.00 23.39 806,756 +0.39(+1.70%)
Mar 16, 2010 21.71 23.20 21.55 23.00 915,011 +1.47(+6.83%)
Mar 15, 2010 21.46 21.68 21.35 21.53 490,560 +0.69(+3.31%)
Mar 12, 2010 20.15 20.91 20.02 20.84 420,679 +0.77(+3.84%)
Mar 11, 2010 19.80 20.25 19.77 20.07 253,904 +0.09(+0.45%)
Mar 10, 2010 20.22 20.25 19.88 19.98 365,073 -0.29(-1.43%)
Mar 09, 2010 20.55 20.71 19.99 20.27 432,439 -0.28(-1.36%)
Mar 08, 2010 20.65 20.83 20.38 20.55 488,824 +0.12(+0.59%)
Mar 05, 2010 19.87 20.63 19.77 20.43 996,999 +0.56(+2.82%)
Mar 04, 2010 18.83 19.91 18.62 19.87 607,989 +1.15(+6.14%)
Mar 03, 2010 17.93 18.91 17.61 18.72 807,165 +0.91(+5.11%)
Mar 02, 2010 19.95 20.43 17.40 17.81 1,679,242 -0.18(-1.00%)
Mar 01, 2010 16.93 18.40 16.88 17.99 492,780 +1.11(+6.58%)
Feb 26, 2010 16.95 17.18 16.71 16.88 122,680 +0.02(+0.12%)
Feb 25, 2010 16.32 16.92 16.21 16.86 118,506 +0.40(+2.43%)
Feb 24, 2010 15.97 16.57 15.97 16.46 157,347 +0.46(+2.88%)
Feb 23, 2010 16.10 16.20 15.80 16.00 227,153 -0.17(-1.05%)
Feb 22, 2010 16.23 16.47 16.03 16.17 193,887 -0.04(-0.25%)
Feb 19, 2010 16.66 16.86 15.61 16.21 429,011 -0.58(-3.45%)
Feb 18, 2010 16.21 17.00 15.74 16.79 268,526 +0.49(+3.01%)
Feb 17, 2010 15.20 16.49 15.18 16.30 282,589 +1.05(+6.89%)
Feb 16, 2010 14.90 15.39 14.90 15.25 192,305 +0.39(+2.62%)
Feb 12, 2010 14.64 14.86 14.86 14.86 71,400 +0.14(+0.95%)
Feb 11, 2010 14.55 14.81 14.40 14.72 63,678 +0.17(+1.17%)
Feb 10, 2010 14.59 14.72 14.35 14.55 141,618 -0.06(-0.41%)
Feb 09, 2010 14.84 14.84 14.40 14.61 103,252 +0.03(+0.21%)
Feb 08, 2010 14.34 15.10 14.20 14.58 344,000 +0.31(+2.17%)
Feb 05, 2010 14.45 14.59 14.17 14.27 215,011 -0.22(-1.52%)
Feb 04, 2010 14.73 14.90 14.43 14.49 158,732 -0.47(-3.14%)
Feb 03, 2010 14.80 14.99 14.72 14.96 108,638 +0.14(+0.94%)
Feb 02, 2010 14.70 14.94 14.49 14.82 157,500 +0.26(+1.79%)
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.