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%)
Jul 01, 2013 12.27 12.29 12.11 12.24 310,739 +0.06(+0.49%)
Jun 28, 2013 12.12 12.28 12.06 12.18 719,041 +0.16(+1.33%)
Jun 26, 2013 12.07 12.07 11.90 12.02 234,944 -0.07(-0.58%)
Jun 25, 2013 11.75 12.20 11.73 12.09 214,610 +0.35(+2.98%)
Jun 24, 2013 11.96 11.96 11.53 11.74 403,201 -0.33(-2.73%)
Jun 21, 2013 12.07 12.19 11.80 12.07 760,478 +0.02(+0.17%)
Jun 20, 2013 12.26 12.42 11.96 12.05 289,216 -0.30(-2.43%)
Jun 19, 2013 12.53 12.62 12.22 12.35 312,343 -0.18(-1.44%)
Jun 18, 2013 12.58 12.65 12.47 12.53 270,671 -0.07(-0.56%)
Jun 17, 2013 12.54 12.80 12.53 12.60 227,943 +0.17(+1.37%)
Jun 14, 2013 12.68 12.89 12.35 12.43 235,467 -0.31(-2.43%)
Jun 13, 2013 12.71 12.81 12.58 12.74 141,729 +0.00(+0.00%)
Jun 12, 2013 12.92 13.03 12.66 12.74 190,993 -0.13(-1.01%)
Jun 11, 2013 12.79 13.16 12.68 12.87 251,572 -0.13(-1.00%)
Jun 10, 2013 12.94 13.20 12.88 13.00 476,068 +0.14(+1.09%)
Jun 07, 2013 12.72 12.88 12.66 12.86 140,094 +0.18(+1.42%)
Jun 06, 2013 12.56 12.86 12.52 12.68 205,839 +0.12(+0.96%)
Jun 05, 2013 12.56 12.80 12.46 12.56 226,008 -0.05(-0.40%)
Jun 04, 2013 12.62 12.74 12.51 12.61 154,504 -0.02(-0.16%)
Jun 03, 2013 12.78 12.90 12.15 12.63 460,613 -0.18(-1.41%)
May 31, 2013 12.91 13.05 12.81 12.81 199,564 -0.19(-1.46%)
May 30, 2013 12.82 13.12 12.82 13.00 283,861 +0.19(+1.48%)
May 29, 2013 12.83 12.92 12.69 12.81 146,119 -0.15(-1.16%)
May 28, 2013 13.16 13.17 12.80 12.96 312,286 -0.12(-0.92%)
May 24, 2013 12.69 13.32 12.64 13.08 368,955 +0.36(+2.83%)
May 23, 2013 12.41 12.73 12.29 12.72 260,610 +0.18(+1.44%)
May 22, 2013 12.53 12.56 12.43 12.54 488,403 +0.00(+0.00%)
May 21, 2013 12.55 12.65 12.44 12.54 309,616 -0.01(-0.08%)
May 20, 2013 12.52 12.72 12.43 12.55 533,540 +0.06(+0.48%)
May 17, 2013 12.13 12.67 12.10 12.49 494,263 +0.43(+3.57%)
May 16, 2013 11.54 12.32 11.49 12.06 741,342 +0.52(+4.51%)
May 15, 2013 11.13 11.59 11.08 11.54 449,512 +0.86(+8.05%)
May 13, 2013 10.72 10.73 10.39 10.68 458,424 -0.09(-0.84%)
May 10, 2013 10.51 10.79 10.39 10.77 317,160 +0.27(+2.57%)
May 09, 2013 10.54 10.64 10.44 10.50 172,597 -0.11(-1.04%)
May 08, 2013 10.51 10.64 10.43 10.61 317,586 +0.06(+0.57%)
May 07, 2013 10.63 10.72 10.46 10.55 382,895 -0.28(-2.59%)
May 06, 2013 11.15 11.42 10.60 10.83 471,658 -0.18(-1.63%)
May 03, 2013 10.72 11.01 10.68 11.01 356,711 +0.33(+3.09%)
May 02, 2013 10.61 10.70 10.46 10.68 213,959 +0.09(+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.