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 29, 2016 7.050 7.190 6.980 7.130 97,521 +0.06(+0.85%)
Jul 28, 2016 7.050 7.090 6.940 7.070 76,955 +0.04(+0.57%)
Jul 27, 2016 7.270 7.340 6.980 7.030 55,419 -0.25(-3.43%)
Jul 26, 2016 6.930 7.350 6.930 7.280 49,258 +0.35(+5.05%)
Jul 25, 2016 7.240 7.300 6.890 6.930 39,469 -0.32(-4.41%)
Jul 22, 2016 7.370 7.400 7.170 7.250 27,926 -0.17(-2.29%)
Jul 21, 2016 7.340 7.460 7.320 7.420 32,499 +0.04(+0.54%)
Jul 20, 2016 7.200 7.393 7.110 7.380 45,643 +0.18(+2.50%)
Jul 19, 2016 7.220 7.290 7.170 7.200 19,910 -0.07(-0.96%)
Jul 18, 2016 7.320 7.400 7.270 7.270 26,083 -0.10(-1.36%)
Jul 15, 2016 7.420 7.420 7.300 7.370 31,504 +0.00(+0.00%)
Jul 14, 2016 7.470 7.590 7.340 7.370 46,560 -0.06(-0.81%)
Jul 13, 2016 7.440 7.530 7.390 7.430 44,630 +0.01(+0.13%)
Jul 12, 2016 7.510 7.610 7.270 7.420 75,111 -0.14(-1.85%)
Jul 11, 2016 7.520 7.650 7.470 7.560 95,263 +0.05(+0.67%)
Jul 08, 2016 7.300 7.550 7.240 7.510 70,020 +0.27(+3.73%)
Jul 07, 2016 7.190 7.370 7.180 7.240 56,188 +0.08(+1.12%)
Jul 06, 2016 7.200 7.300 7.110 7.160 68,222 -0.09(-1.24%)
Jul 05, 2016 7.270 7.330 7.190 7.250 61,168 -0.07(-0.96%)
Jul 01, 2016 7.210 7.320 7.320 7.320 61,000 +0.08(+1.10%)
Jun 30, 2016 7.160 7.300 7.040 7.240 87,471 +0.10(+1.40%)
Jun 29, 2016 7.040 7.200 6.950 7.140 50,540 +0.21(+3.03%)
Jun 28, 2016 6.940 7.110 6.840 6.930 70,895 +0.01(+0.14%)
Jun 27, 2016 7.160 7.170 6.885 6.920 110,563 -0.30(-4.16%)
Jun 24, 2016 7.240 7.240 7.120 7.220 254,771 -0.27(-3.60%)
Jun 23, 2016 7.540 7.650 7.470 7.490 45,759 +0.07(+0.94%)
Jun 22, 2016 7.610 7.660 7.390 7.420 35,930 -0.13(-1.72%)
Jun 21, 2016 7.740 7.775 7.510 7.550 47,326 -0.19(-2.45%)
Jun 20, 2016 7.850 7.960 7.730 7.740 97,488 -0.01(-0.13%)
Jun 17, 2016 7.690 7.830 7.650 7.750 120,497 +0.07(+0.91%)
Jun 16, 2016 7.760 7.760 7.550 7.680 39,851 -0.10(-1.29%)
Jun 15, 2016 7.790 7.950 7.730 7.780 45,571 +0.04(+0.52%)
Jun 14, 2016 7.740 7.860 7.670 7.740 39,573 -0.03(-0.39%)
Jun 13, 2016 7.760 7.910 7.750 7.770 65,449 -0.06(-0.77%)
Jun 10, 2016 7.740 7.880 7.730 7.830 48,424 -0.03(-0.38%)
Jun 09, 2016 7.880 7.930 7.790 7.860 71,650 -0.09(-1.13%)
Jun 08, 2016 7.900 7.980 7.790 7.950 84,355 +0.10(+1.27%)
Jun 07, 2016 7.980 8.060 7.800 7.850 60,675 -0.17(-2.12%)
Jun 06, 2016 7.810 8.150 7.810 8.020 46,008 +0.20(+2.56%)
Jun 03, 2016 7.830 7.880 7.690 7.820 87,455 -0.02(-0.26%)
Jun 02, 2016 7.700 7.890 7.500 7.840 94,849 +0.06(+0.77%)
Jun 01, 2016 7.720 7.860 7.570 7.780 110,445 +0.01(+0.13%)
May 31, 2016 7.810 7.830 7.720 7.770 65,740 +0.01(+0.13%)
May 27, 2016 7.830 7.760 7.760 7.760 52,100 -0.09(-1.15%)
May 26, 2016 7.750 7.920 7.700 7.850 62,089 +0.14(+1.82%)
May 25, 2016 8.210 8.299 7.630 7.710 122,131 -0.58(-7.00%)
May 24, 2016 8.350 8.440 8.210 8.290 80,838 +0.03(+0.36%)
May 23, 2016 8.150 8.410 8.070 8.260 52,813 +0.03(+0.36%)
May 20, 2016 8.160 8.420 8.160 8.230 41,441 +0.08(+0.98%)
May 19, 2016 8.200 8.280 8.050 8.150 92,775 -0.10(-1.21%)
May 18, 2016 8.130 8.370 8.111 8.250 64,723 +0.08(+0.98%)
May 17, 2016 8.380 8.450 8.100 8.170 162,612 -0.21(-2.51%)
May 16, 2016 8.350 8.500 8.310 8.380 90,978 +0.03(+0.36%)
May 13, 2016 8.440 8.519 8.305 8.350 98,112 -0.17(-2.00%)
May 12, 2016 8.470 8.590 8.260 8.520 119,679 +0.05(+0.59%)
May 11, 2016 8.600 8.680 8.420 8.470 82,966 -0.20(-2.31%)
May 10, 2016 8.570 8.860 8.520 8.670 113,938 +0.04(+0.46%)
May 09, 2016 8.700 8.800 8.480 8.630 119,453 -0.10(-1.15%)
May 06, 2016 8.560 8.870 8.480 8.730 256,793 +0.17(+1.99%)
May 05, 2016 9.080 9.080 8.190 8.560 290,812 -0.48(-5.31%)
May 04, 2016 9.800 10.05 8.920 9.040 228,141 -0.38(-4.03%)
May 03, 2016 9.430 9.510 9.294 9.420 137,353 -0.07(-0.74%)
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.