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 (%)
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%)
May 01, 2013 10.72 10.75 10.52 10.59 371,796 -0.19(-1.76%)
Apr 30, 2013 10.80 10.83 10.57 10.78 241,791 -0.02(-0.19%)
Apr 29, 2013 10.65 10.83 10.65 10.80 218,452 +0.16(+1.50%)
Apr 26, 2013 10.64 10.68 10.59 10.64 210,903 +0.00(+0.00%)
Apr 25, 2013 10.38 10.66 10.30 10.64 323,317 +0.34(+3.30%)
Apr 24, 2013 10.37 10.46 10.20 10.30 135,688 -0.24(-2.28%)
Apr 23, 2013 10.15 10.54 10.15 10.54 209,033 +0.46(+4.56%)
Apr 22, 2013 10.19 10.20 9.940 10.08 109,001 -0.07(-0.69%)
Apr 19, 2013 10.16 10.20 10.00 10.15 107,684 +0.00(+0.00%)
Apr 18, 2013 10.16 10.23 10.02 10.15 150,586 +0.04(+0.40%)
Apr 17, 2013 10.16 10.27 10.00 10.11 194,119 -0.14(-1.37%)
Apr 16, 2013 10.18 10.26 10.05 10.25 178,204 +0.13(+1.28%)
Apr 15, 2013 10.40 10.40 9.970 10.12 251,974 -0.30(-2.88%)
Apr 12, 2013 10.32 10.45 10.05 10.42 266,492 +0.01(+0.10%)
Apr 11, 2013 10.33 10.45 10.12 10.41 250,064 +0.05(+0.48%)
Apr 10, 2013 9.820 10.49 9.820 10.36 540,960 +0.54(+5.50%)
Apr 09, 2013 9.740 9.900 9.700 9.820 151,129 +0.07(+0.72%)
Apr 08, 2013 9.690 9.780 9.620 9.750 205,592 +0.05(+0.52%)
Apr 05, 2013 9.750 9.820 9.660 9.700 207,627 -0.16(-1.62%)
Apr 04, 2013 9.720 9.920 9.660 9.860 182,879 +0.13(+1.34%)
Apr 03, 2013 9.870 9.930 9.680 9.730 232,846 -0.17(-1.72%)
Apr 02, 2013 10.01 10.09 9.770 9.900 400,974 -0.15(-1.49%)
Apr 01, 2013 10.11 10.20 9.910 10.05 639,434 -0.18(-1.76%)
Mar 28, 2013 10.11 10.27 9.960 10.23 466,075 +0.18(+1.79%)
Mar 27, 2013 9.930 10.09 9.810 10.05 575,615 +0.03(+0.30%)
Mar 26, 2013 10.51 10.51 9.920 10.02 857,431 -0.42(-4.02%)
Mar 25, 2013 10.44 10.75 10.25 10.44 811,722 +0.18(+1.75%)
Mar 22, 2013 10.47 10.53 10.12 10.26 493,634 -0.16(-1.54%)
Mar 21, 2013 10.40 10.79 10.37 10.42 304,558 -0.06(-0.57%)
Mar 20, 2013 10.47 10.62 10.32 10.48 455,384 +0.07(+0.67%)
Mar 19, 2013 10.50 10.51 10.33 10.41 360,967 -0.08(-0.76%)
Mar 18, 2013 10.40 10.59 10.31 10.49 255,548 -0.05(-0.47%)
Mar 15, 2013 10.72 10.72 10.41 10.54 390,644 -0.04(-0.38%)
Mar 14, 2013 10.71 10.72 10.27 10.58 494,651 -0.19(-1.76%)
Mar 13, 2013 10.09 10.82 10.09 10.77 651,470 +0.52(+5.07%)
Mar 12, 2013 10.00 10.43 9.820 10.25 710,010 +0.10(+0.99%)
Mar 11, 2013 9.980 10.36 9.980 10.15 297,344 +0.17(+1.70%)
Mar 08, 2013 9.850 10.18 9.700 9.980 418,250 +0.19(+1.94%)
Mar 07, 2013 9.670 9.816 9.580 9.790 316,176 +0.11(+1.14%)
Mar 06, 2013 9.750 9.760 9.510 9.680 327,243 -0.08(-0.82%)
Mar 05, 2013 9.950 10.05 9.650 9.760 679,684 -0.12(-1.21%)
Mar 04, 2013 10.22 10.22 9.850 9.880 560,653 -0.34(-3.33%)
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.