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 (%)
Nov 29, 2013 18.36 18.60 18.29 18.50 194,209 +0.11(+0.60%)
Nov 27, 2013 18.24 18.50 18.23 18.39 560,572 +0.15(+0.82%)
Nov 26, 2013 18.03 18.30 18.00 18.24 321,061 +0.22(+1.22%)
Nov 25, 2013 17.97 18.25 17.92 18.02 295,579 -0.02(-0.11%)
Nov 22, 2013 17.95 18.21 17.85 18.04 340,077 +0.20(+1.12%)
Nov 21, 2013 17.90 18.00 17.84 17.84 217,768 +0.02(+0.11%)
Nov 20, 2013 17.92 17.97 17.75 17.82 564,544 -0.08(-0.45%)
Nov 19, 2013 17.89 18.02 17.75 17.90 486,758 +0.08(+0.45%)
Nov 18, 2013 17.88 17.99 17.67 17.82 478,586 -0.01(-0.06%)
Nov 15, 2013 17.75 17.89 17.69 17.83 380,774 +0.11(+0.62%)
Nov 14, 2013 18.81 18.81 17.70 17.72 1,414,024 +0.86(+5.10%)
Nov 12, 2013 16.88 17.06 16.76 16.86 213,371 -0.01(-0.06%)
Nov 11, 2013 17.10 17.28 16.80 16.87 265,451 -0.19(-1.11%)
Nov 08, 2013 16.72 17.38 16.66 17.06 381,035 +0.39(+2.34%)
Nov 07, 2013 16.89 17.09 16.46 16.67 447,238 -0.26(-1.54%)
Nov 06, 2013 17.23 17.30 16.65 16.93 236,737 -0.31(-1.80%)
Nov 05, 2013 16.63 17.76 15.64 17.24 1,558,286 -0.59(-3.31%)
Nov 04, 2013 18.78 19.37 17.53 17.83 1,313,966 -1.78(-9.08%)
Nov 01, 2013 19.57 19.69 19.44 19.61 259,220 +0.01(+0.05%)
Oct 31, 2013 19.96 19.98 19.40 19.60 254,283 -0.36(-1.80%)
Oct 30, 2013 20.15 20.33 19.72 19.96 199,580 -0.20(-0.99%)
Oct 29, 2013 19.92 20.17 19.90 20.16 205,375 +0.25(+1.26%)
Oct 28, 2013 19.95 20.14 19.80 19.91 194,220 -0.03(-0.15%)
Oct 25, 2013 19.85 19.95 19.78 19.94 278,947 +0.18(+0.91%)
Oct 24, 2013 19.42 20.02 19.42 19.76 467,745 +0.48(+2.49%)
Oct 23, 2013 18.87 19.78 18.84 19.28 463,120 +0.45(+2.39%)
Oct 22, 2013 19.03 19.04 18.69 18.83 219,020 -0.15(-0.79%)
Oct 21, 2013 19.00 19.07 18.85 18.98 262,928 +0.02(+0.11%)
Oct 18, 2013 18.80 18.96 18.68 18.96 221,795 +0.35(+1.88%)
Oct 17, 2013 18.31 18.73 18.28 18.61 196,686 +0.26(+1.42%)
Oct 16, 2013 18.35 18.50 18.30 18.35 176,564 +0.09(+0.49%)
Oct 15, 2013 18.29 18.44 18.23 18.26 161,549 +0.00(+0.00%)
Oct 14, 2013 18.16 18.34 18.07 18.26 282,069 +0.05(+0.27%)
Oct 11, 2013 17.96 18.27 17.96 18.21 241,393 +0.09(+0.50%)
Oct 10, 2013 17.75 18.23 17.75 18.12 205,956 +0.66(+3.78%)
Oct 09, 2013 17.46 17.63 17.34 17.46 251,573 +0.01(+0.06%)
Oct 08, 2013 17.86 17.96 17.26 17.45 346,530 -0.45(-2.51%)
Oct 07, 2013 17.96 18.12 17.90 17.90 120,160 -0.29(-1.59%)
Oct 04, 2013 18.01 18.27 17.93 18.19 145,915 +0.12(+0.66%)
Oct 03, 2013 18.16 18.22 17.95 18.07 281,670 -0.13(-0.71%)
Oct 02, 2013 18.07 18.28 18.01 18.20 170,890 +0.02(+0.11%)
Oct 01, 2013 18.08 18.24 17.98 18.18 246,713 +0.29(+1.62%)
Sep 27, 2013 17.77 18.04 17.73 17.89 162,756 +0.00(+0.00%)
Sep 26, 2013 17.93 18.04 17.70 17.89 106,599 -0.01(-0.06%)
Sep 25, 2013 17.85 18.07 17.79 17.90 238,592 +0.05(+0.28%)
Sep 24, 2013 17.99 18.03 17.75 17.85 190,992 -0.09(-0.50%)
Sep 23, 2013 17.77 18.00 17.61 17.94 233,983 +0.07(+0.39%)
Sep 20, 2013 17.92 18.00 17.69 17.87 271,696 -0.06(-0.33%)
Sep 19, 2013 17.99 18.13 17.80 17.93 334,537 +0.12(+0.67%)
Sep 18, 2013 17.57 17.93 17.43 17.81 221,145 +0.24(+1.37%)
Sep 17, 2013 17.29 17.58 17.29 17.57 323,732 +0.25(+1.44%)
Sep 16, 2013 17.47 17.55 17.27 17.32 247,764 -0.09(-0.52%)
Sep 13, 2013 17.53 17.53 17.16 17.41 332,987 -0.07(-0.40%)
Sep 12, 2013 17.52 17.68 17.33 17.48 453,775 +0.01(+0.06%)
Sep 11, 2013 17.43 17.55 17.30 17.47 368,554 +0.04(+0.23%)
Sep 10, 2013 17.35 17.57 17.35 17.43 379,489 +0.11(+0.64%)
Sep 09, 2013 17.21 17.40 17.13 17.32 552,652 +0.20(+1.17%)
Sep 06, 2013 17.33 17.33 16.81 17.12 141,450 -0.03(-0.17%)
Sep 05, 2013 17.05 17.58 16.96 17.15 370,167 +0.10(+0.59%)
Sep 04, 2013 16.70 17.12 16.66 17.05 314,652 +0.34(+2.03%)
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.