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 (%)
Jun 30, 2014 13.41 13.52 13.24 13.28 176,634 -0.12(-0.90%)
Jun 27, 2014 13.21 13.59 13.21 13.40 195,016 +0.14(+1.06%)
Jun 26, 2014 13.51 13.54 13.24 13.26 112,454 -0.23(-1.70%)
Jun 25, 2014 13.23 13.50 13.22 13.49 182,124 +0.20(+1.50%)
Jun 24, 2014 13.50 13.67 13.21 13.29 152,937 -0.25(-1.85%)
Jun 23, 2014 13.78 13.78 13.53 13.54 387,521 -0.16(-1.17%)
Jun 20, 2014 13.75 13.77 13.56 13.70 245,487 -0.03(-0.22%)
Jun 19, 2014 14.30 14.34 13.68 13.73 232,902 -0.55(-3.85%)
Jun 18, 2014 14.22 14.32 14.15 14.28 97,726 +0.09(+0.63%)
Jun 17, 2014 14.15 14.25 14.03 14.19 124,251 +0.00(+0.00%)
Jun 16, 2014 14.15 14.38 13.92 14.19 237,822 +0.10(+0.71%)
Jun 13, 2014 14.11 14.28 13.98 14.09 145,859 +0.01(+0.07%)
Jun 12, 2014 14.01 14.21 13.87 14.08 113,545 +0.01(+0.07%)
Jun 11, 2014 14.15 14.18 14.01 14.07 131,593 -0.11(-0.78%)
Jun 10, 2014 13.88 14.18 13.75 14.18 127,173 +0.47(+3.43%)
Jun 06, 2014 13.55 13.77 13.44 13.71 154,238 +0.14(+1.03%)
Jun 05, 2014 13.16 13.69 13.14 13.57 169,740 +0.35(+2.65%)
Jun 04, 2014 12.76 13.27 12.76 13.22 160,009 +0.23(+1.77%)
Jun 03, 2014 12.80 13.02 12.63 12.99 181,077 +0.17(+1.33%)
Jun 02, 2014 12.97 13.24 12.67 12.82 422,985 -0.17(-1.31%)
May 30, 2014 13.24 13.30 12.76 12.99 527,851 -0.29(-2.18%)
May 29, 2014 13.52 13.52 13.03 13.28 175,274 -0.07(-0.52%)
May 28, 2014 13.71 13.74 13.31 13.35 246,166 -0.36(-2.63%)
May 27, 2014 14.09 14.14 13.65 13.71 211,249 -0.33(-2.35%)
May 23, 2014 14.45 14.04 14.04 14.04 335,900 -0.19(-1.34%)
May 22, 2014 14.22 14.39 13.87 14.23 328,590 -0.17(-1.18%)
May 21, 2014 14.42 14.62 14.22 14.40 148,565 +0.04(+0.28%)
May 20, 2014 14.44 14.48 14.13 14.36 279,761 -0.18(-1.24%)
May 19, 2014 14.60 14.60 14.40 14.54 210,648 -0.02(-0.14%)
May 16, 2014 14.51 14.60 14.33 14.56 216,623 +0.15(+1.04%)
May 15, 2014 14.12 14.47 13.83 14.41 268,518 +0.41(+2.93%)
May 14, 2014 13.98 14.16 13.68 14.00 354,693 -0.05(-0.36%)
May 13, 2014 14.74 14.78 14.01 14.05 450,749 -0.46(-3.17%)
May 12, 2014 14.50 14.89 13.48 14.51 1,004,677 -1.41(-8.86%)
May 09, 2014 15.45 16.04 15.32 15.92 333,456 +0.41(+2.64%)
May 08, 2014 15.86 16.23 15.33 15.51 389,379 -0.39(-2.45%)
May 07, 2014 15.38 16.00 15.25 15.90 328,986 +0.64(+4.19%)
May 06, 2014 15.63 15.73 15.23 15.26 210,429 -0.53(-3.36%)
May 05, 2014 15.70 16.12 15.38 15.79 298,275 -0.01(-0.06%)
May 02, 2014 15.65 16.07 15.65 15.80 345,983 +0.12(+0.77%)
May 01, 2014 15.88 15.96 15.41 15.68 185,608 -0.17(-1.07%)
Apr 30, 2014 15.24 15.86 15.18 15.85 323,194 +0.50(+3.26%)
Apr 29, 2014 15.10 15.51 14.94 15.35 227,981 +0.26(+1.72%)
Apr 28, 2014 15.28 15.61 14.90 15.09 318,466 -0.19(-1.24%)
Apr 25, 2014 15.42 15.53 15.02 15.28 309,016 -0.10(-0.65%)
Apr 24, 2014 15.61 15.67 15.26 15.38 161,197 -0.18(-1.16%)
Apr 23, 2014 15.60 15.60 15.27 15.56 185,163 -0.06(-0.38%)
Apr 22, 2014 15.47 15.79 15.32 15.62 129,429 +0.20(+1.30%)
Apr 21, 2014 15.10 15.61 14.64 15.42 325,113 +0.23(+1.51%)
Apr 17, 2014 14.97 15.19 15.19 15.19 129,500 +0.11(+0.73%)
Apr 16, 2014 14.77 15.20 14.60 15.08 309,344 +0.43(+2.94%)
Apr 15, 2014 14.60 14.93 14.23 14.65 289,562 +0.08(+0.55%)
Apr 14, 2014 14.96 15.06 14.48 14.57 184,890 -0.26(-1.75%)
Apr 11, 2014 14.75 15.05 14.75 14.83 238,340 +0.06(+0.41%)
Apr 10, 2014 15.11 15.21 14.75 14.77 377,902 -0.39(-2.57%)
Apr 09, 2014 15.07 15.22 14.77 15.16 211,787 +0.19(+1.27%)
Apr 08, 2014 14.77 15.16 14.70 14.97 162,749 +0.27(+1.84%)
Apr 07, 2014 15.40 15.42 14.62 14.70 406,645 -0.78(-5.04%)
Apr 04, 2014 15.80 15.80 15.27 15.48 316,739 -0.16(-1.02%)
Apr 03, 2014 15.79 15.90 15.61 15.64 225,341 -0.15(-0.95%)
Apr 02, 2014 15.68 15.87 15.38 15.79 370,013 +0.00(+0.00%)
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.