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 (%)
Jan 31, 2013 10.25 10.56 10.25 10.55 187,594 +0.31(+3.03%)
Jan 30, 2013 10.41 10.52 10.16 10.24 195,880 -0.15(-1.44%)
Jan 29, 2013 10.73 10.73 10.35 10.39 166,680 -0.37(-3.44%)
Jan 28, 2013 10.60 10.86 10.60 10.76 253,233 +0.15(+1.41%)
Jan 25, 2013 10.61 10.65 10.34 10.61 171,397 +0.05(+0.47%)
Jan 24, 2013 10.13 10.65 10.10 10.56 293,076 +0.31(+3.02%)
Jan 23, 2013 10.31 10.34 10.10 10.25 169,916 -0.04(-0.39%)
Jan 22, 2013 10.15 10.32 10.08 10.29 117,752 +0.17(+1.68%)
Jan 18, 2013 10.14 10.25 10.09 10.12 124,790 -0.03(-0.30%)
Jan 17, 2013 10.21 10.21 10.02 10.15 100,362 +0.00(+0.00%)
Jan 16, 2013 10.36 10.44 10.05 10.15 88,687 -0.22(-2.12%)
Jan 15, 2013 10.10 10.43 10.10 10.37 172,931 +0.25(+2.47%)
Jan 14, 2013 9.980 10.29 9.900 10.12 177,711 +0.01(+0.10%)
Jan 11, 2013 9.820 10.25 9.620 10.11 302,632 +0.31(+3.16%)
Jan 10, 2013 9.890 10.00 9.570 9.800 275,258 -0.08(-0.81%)
Jan 09, 2013 10.12 10.12 9.800 9.880 421,910 -0.36(-3.52%)
Jan 08, 2013 10.15 10.26 9.880 10.24 550,462 -0.43(-4.03%)
Jan 07, 2013 10.71 10.90 10.59 10.67 237,158 -0.13(-1.20%)
Jan 04, 2013 10.53 10.90 10.41 10.80 157,323 +0.33(+3.15%)
Jan 03, 2013 10.38 10.53 10.28 10.47 183,755 +0.10(+0.96%)
Jan 02, 2013 10.56 10.69 10.28 10.37 274,607 +0.07(+0.68%)
Dec 31, 2012 10.11 10.37 10.02 10.30 284,114 +0.16(+1.58%)
Dec 28, 2012 9.980 10.19 9.830 10.14 231,555 +0.10(+1.00%)
Dec 27, 2012 10.17 10.18 9.945 10.04 376,501 -0.11(-1.08%)
Dec 26, 2012 10.37 10.37 9.610 10.15 358,754 -0.24(-2.31%)
Dec 24, 2012 10.50 10.50 10.23 10.39 86,819 -0.15(-1.42%)
Dec 21, 2012 10.28 10.54 10.07 10.54 524,188 +0.15(+1.44%)
Dec 20, 2012 10.55 10.55 10.02 10.39 535,590 -0.18(-1.70%)
Dec 19, 2012 10.73 10.80 10.55 10.57 1,826,910 -0.15(-1.40%)
Dec 18, 2012 10.44 10.87 10.44 10.72 243,477 +0.30(+2.88%)
Dec 17, 2012 10.28 10.49 10.25 10.42 160,996 +0.15(+1.46%)
Dec 14, 2012 10.28 10.42 10.22 10.27 105,800 -0.03(-0.29%)
Dec 13, 2012 10.22 10.47 10.12 10.30 149,845 +0.10(+0.98%)
Dec 12, 2012 10.46 10.57 10.19 10.20 437,451 -0.26(-2.49%)
Dec 11, 2012 10.30 10.59 10.22 10.46 188,977 +0.20(+1.95%)
Dec 10, 2012 10.17 10.27 10.04 10.26 148,089 +0.07(+0.69%)
Dec 07, 2012 10.16 10.25 10.06 10.19 88,457 +0.09(+0.89%)
Dec 06, 2012 10.13 10.23 10.03 10.10 87,604 -0.05(-0.49%)
Dec 05, 2012 10.03 10.22 9.930 10.15 263,957 +0.14(+1.40%)
Dec 04, 2012 9.760 10.12 9.700 10.01 403,719 +0.27(+2.77%)
Nov 30, 2012 9.780 9.820 9.600 9.740 442,064 -0.02(-0.20%)
Nov 29, 2012 9.480 9.910 9.450 9.760 326,026 +0.30(+3.17%)
Nov 28, 2012 9.350 9.490 9.271 9.460 162,902 +0.03(+0.32%)
Nov 27, 2012 9.270 9.460 9.181 9.430 156,066 +0.12(+1.29%)
Nov 26, 2012 9.010 9.440 9.010 9.310 294,022 +0.26(+2.87%)
Nov 23, 2012 9.000 9.060 8.970 9.050 102,590 +0.09(+1.00%)
Nov 21, 2012 8.800 9.010 8.776 8.960 105,799 +0.19(+2.17%)
Nov 20, 2012 8.860 8.930 8.750 8.770 153,327 -0.13(-1.46%)
Nov 19, 2012 8.880 8.910 8.650 8.900 286,813 +0.11(+1.25%)
Nov 16, 2012 9.000 9.000 8.640 8.790 278,058 -0.18(-2.01%)
Nov 15, 2012 8.750 9.120 8.690 8.970 295,347 +0.22(+2.51%)
Nov 14, 2012 8.690 8.830 8.559 8.750 290,909 +0.09(+1.04%)
Nov 13, 2012 8.650 8.700 8.510 8.660 229,213 +0.00(+0.00%)
Nov 12, 2012 8.890 8.900 8.550 8.660 121,177 -0.18(-2.04%)
Nov 09, 2012 9.000 9.000 8.760 8.840 211,667 -0.21(-2.32%)
Nov 08, 2012 9.330 9.350 9.025 9.050 222,021 -0.26(-2.79%)
Nov 07, 2012 9.750 9.750 9.260 9.310 539,784 -0.54(-5.48%)
Nov 06, 2012 9.610 9.880 9.440 9.850 466,723 +0.20(+2.07%)
Nov 05, 2012 10.11 10.20 9.400 9.650 443,841 -0.45(-4.46%)
Nov 02, 2012 10.43 10.45 9.910 10.10 285,962 -0.14(-1.37%)
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.