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, 2014 11.32 11.40 11.14 11.16 74,542 -0.19(-1.67%)
Sep 29, 2014 11.39 11.48 11.22 11.35 111,018 -0.15(-1.30%)
Sep 26, 2014 11.50 11.65 11.40 11.50 117,941 +0.00(+0.00%)
Sep 25, 2014 11.41 11.51 11.15 11.50 141,524 +0.02(+0.17%)
Sep 24, 2014 11.14 11.54 11.06 11.48 150,826 +0.34(+3.05%)
Sep 23, 2014 11.38 11.41 11.14 11.14 98,045 -0.26(-2.28%)
Sep 22, 2014 11.58 11.65 11.38 11.40 92,558 -0.20(-1.72%)
Sep 19, 2014 11.85 11.90 11.52 11.60 392,297 -0.34(-2.85%)
Sep 18, 2014 12.01 12.05 11.88 11.94 82,204 -0.05(-0.42%)
Sep 17, 2014 12.02 12.15 11.96 11.99 59,481 +0.01(+0.08%)
Sep 16, 2014 12.04 12.09 11.93 11.98 65,008 -0.09(-0.75%)
Sep 15, 2014 12.20 12.20 12.00 12.07 47,242 -0.10(-0.82%)
Sep 12, 2014 12.25 12.28 12.11 12.17 68,434 -0.09(-0.73%)
Sep 11, 2014 12.18 12.37 12.17 12.26 91,485 +0.03(+0.25%)
Sep 10, 2014 11.96 12.26 11.95 12.23 144,343 +0.30(+2.51%)
Sep 09, 2014 11.95 11.99 11.88 11.93 234,132 -0.04(-0.33%)
Sep 08, 2014 12.00 12.07 11.93 11.97 155,244 -0.03(-0.25%)
Sep 05, 2014 12.12 12.18 11.95 12.00 166,090 -0.10(-0.83%)
Sep 04, 2014 12.09 12.36 12.09 12.10 75,089 +0.01(+0.08%)
Sep 03, 2014 12.37 12.44 12.05 12.09 96,804 -0.28(-2.26%)
Sep 02, 2014 12.41 12.41 12.06 12.37 247,471 -0.20(-1.59%)
Aug 29, 2014 12.40 12.57 12.57 12.57 127,000 +0.16(+1.29%)
Aug 28, 2014 12.50 12.51 12.32 12.41 91,411 -0.16(-1.27%)
Aug 27, 2014 12.56 12.61 12.48 12.57 92,243 -0.05(-0.40%)
Aug 26, 2014 12.60 12.66 12.39 12.62 263,069 -0.16(-1.25%)
Aug 25, 2014 13.22 13.22 12.71 12.78 223,931 -0.44(-3.33%)
Aug 22, 2014 13.21 13.30 13.21 13.22 59,311 -0.03(-0.23%)
Aug 21, 2014 13.15 13.31 13.05 13.25 93,764 +0.10(+0.76%)
Aug 20, 2014 13.38 13.38 13.05 13.15 75,018 -0.27(-2.01%)
Aug 19, 2014 13.45 13.51 13.40 13.42 94,295 -0.08(-0.59%)
Aug 18, 2014 13.36 13.50 13.35 13.50 124,792 +0.16(+1.20%)
Aug 15, 2014 13.34 13.45 13.26 13.34 158,640 +0.04(+0.30%)
Aug 14, 2014 13.40 13.45 13.29 13.30 137,290 -0.18(-1.34%)
Aug 13, 2014 13.58 13.72 13.43 13.48 112,917 -0.10(-0.74%)
Aug 12, 2014 13.76 13.87 13.46 13.58 115,955 -0.30(-2.16%)
Aug 11, 2014 13.62 14.00 13.54 13.88 177,273 +0.26(+1.91%)
Aug 08, 2014 13.30 13.83 13.22 13.62 314,743 +0.28(+2.10%)
Aug 07, 2014 12.60 13.70 12.48 13.34 474,379 +1.47(+12.38%)
Aug 06, 2014 11.93 11.98 11.80 11.87 155,872 -0.18(-1.49%)
Aug 05, 2014 11.91 12.20 11.91 12.05 120,335 +0.08(+0.67%)
Aug 04, 2014 12.21 12.30 11.92 11.97 156,650 -0.24(-1.97%)
Aug 01, 2014 12.01 12.26 12.01 12.21 127,668 +0.20(+1.67%)
Jul 31, 2014 11.94 12.10 11.83 12.01 227,252 -0.11(-0.91%)
Jul 30, 2014 12.28 12.40 11.96 12.12 235,254 -0.19(-1.54%)
Jul 29, 2014 12.30 12.41 12.21 12.31 109,244 +0.01(+0.08%)
Jul 28, 2014 12.25 12.49 12.25 12.30 138,324 -0.15(-1.20%)
Jul 25, 2014 12.37 12.52 12.27 12.45 72,132 -0.05(-0.40%)
Jul 24, 2014 12.64 12.70 12.46 12.50 112,584 -0.13(-1.03%)
Jul 23, 2014 12.86 12.90 12.61 12.63 64,554 -0.25(-1.94%)
Jul 22, 2014 12.61 12.93 12.61 12.88 66,329 +0.19(+1.50%)
Jul 21, 2014 12.75 12.98 12.57 12.69 175,820 -0.18(-1.40%)
Jul 18, 2014 12.70 12.96 12.70 12.87 87,081 +0.15(+1.18%)
Jul 17, 2014 12.95 13.08 12.66 12.72 137,088 -0.27(-2.08%)
Jul 16, 2014 12.92 13.20 12.90 12.99 90,390 +0.07(+0.54%)
Jul 15, 2014 12.89 13.11 12.86 12.92 90,670 -0.09(-0.69%)
Jul 14, 2014 13.00 13.25 12.99 13.01 91,203 +0.07(+0.54%)
Jul 11, 2014 12.95 13.04 12.87 12.94 149,748 -0.06(-0.46%)
Jul 10, 2014 12.89 13.09 12.87 13.00 83,619 -0.11(-0.84%)
Jul 09, 2014 13.10 13.16 13.00 13.11 49,613 +0.01(+0.08%)
Jul 08, 2014 13.15 13.24 12.96 13.10 106,427 -0.15(-1.13%)
Jul 07, 2014 13.48 13.48 13.25 13.25 94,774 -0.31(-2.29%)
Jul 03, 2014 13.20 13.56 13.56 13.56 64,200 +0.42(+3.20%)
Jul 02, 2014 13.53 13.77 13.09 13.14 187,013 -0.47(-3.45%)
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.