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 30, 2015 7.790 7.990 7.730 7.910 78,156 +0.17(+2.20%)
Nov 27, 2015 7.750 7.850 7.620 7.740 34,749 +0.03(+0.39%)
Nov 25, 2015 7.700 7.710 7.710 7.710 181,700 -0.03(-0.39%)
Nov 24, 2015 7.830 7.880 7.640 7.740 93,890 -0.08(-1.02%)
Nov 23, 2015 7.920 8.040 7.810 7.820 68,869 -0.16(-2.01%)
Nov 20, 2015 7.810 8.180 7.810 7.980 57,625 +0.23(+2.97%)
Nov 19, 2015 7.640 7.790 7.530 7.750 83,101 +0.05(+0.65%)
Nov 18, 2015 7.500 7.700 7.490 7.700 72,898 +0.17(+2.26%)
Nov 17, 2015 7.660 7.680 7.500 7.530 97,032 -0.16(-2.08%)
Nov 16, 2015 7.580 7.690 7.500 7.690 77,772 +0.05(+0.65%)
Nov 13, 2015 7.660 7.850 7.590 7.640 76,859 -0.12(-1.55%)
Nov 12, 2015 7.930 8.000 7.740 7.760 71,108 -0.18(-2.27%)
Nov 11, 2015 8.050 8.140 7.940 7.940 71,619 -0.09(-1.12%)
Nov 10, 2015 7.940 8.050 7.910 8.030 76,952 +0.09(+1.13%)
Nov 09, 2015 8.090 8.160 7.870 7.940 84,191 -0.15(-1.85%)
Nov 06, 2015 7.810 8.090 7.380 8.090 142,093 +0.17(+2.15%)
Nov 05, 2015 7.920 8.060 7.880 7.920 63,657 +0.00(+0.00%)
Nov 04, 2015 7.900 8.020 7.890 7.920 82,092 -0.01(-0.13%)
Nov 03, 2015 7.890 8.110 7.870 7.930 80,776 +0.00(+0.00%)
Nov 02, 2015 7.630 7.960 7.630 7.930 112,131 +0.18(+2.32%)
Oct 30, 2015 7.670 7.810 7.440 7.750 254,039 +0.06(+0.78%)
Oct 29, 2015 8.100 8.100 7.290 7.690 343,175 -0.37(-4.59%)
Oct 28, 2015 7.990 8.240 7.870 8.060 71,699 +0.11(+1.38%)
Oct 27, 2015 8.070 8.070 7.660 7.950 156,265 -0.13(-1.61%)
Oct 26, 2015 8.580 8.640 8.050 8.080 210,811 -0.51(-5.94%)
Oct 23, 2015 8.510 8.680 8.510 8.590 58,600 +0.15(+1.78%)
Oct 22, 2015 8.630 8.680 8.300 8.440 53,845 -0.25(-2.88%)
Oct 21, 2015 8.950 8.950 8.640 8.690 49,308 -0.22(-2.47%)
Oct 20, 2015 8.720 8.950 8.610 8.910 67,944 +0.21(+2.41%)
Oct 19, 2015 8.710 8.710 8.600 8.700 47,928 -0.05(-0.57%)
Oct 16, 2015 8.780 8.790 8.580 8.750 41,950 -0.01(-0.11%)
Oct 15, 2015 8.540 8.770 8.380 8.760 43,333 +0.27(+3.18%)
Oct 14, 2015 8.730 8.820 8.460 8.490 25,552 -0.23(-2.64%)
Oct 13, 2015 8.720 8.800 8.620 8.720 49,001 -0.02(-0.23%)
Oct 12, 2015 8.810 8.850 8.620 8.740 37,949 -0.09(-1.02%)
Oct 09, 2015 8.870 8.920 8.630 8.830 41,215 -0.07(-0.79%)
Oct 08, 2015 8.620 8.910 8.600 8.900 63,794 +0.31(+3.61%)
Oct 07, 2015 8.310 8.680 8.310 8.590 72,398 +0.27(+3.25%)
Oct 06, 2015 8.330 8.470 8.220 8.320 51,725 +0.00(+0.00%)
Oct 05, 2015 7.730 8.330 7.720 8.320 48,467 +0.62(+8.05%)
Oct 02, 2015 7.610 7.770 7.440 7.700 54,600 +0.06(+0.79%)
Oct 01, 2015 7.600 7.670 7.450 7.640 51,133 +0.02(+0.26%)
Sep 30, 2015 7.560 7.650 7.440 7.620 60,218 +0.09(+1.20%)
Sep 29, 2015 7.510 7.630 7.400 7.530 63,229 -0.04(-0.53%)
Sep 28, 2015 7.770 7.850 7.570 7.570 59,831 -0.19(-2.45%)
Sep 25, 2015 8.040 8.060 7.710 7.760 60,894 -0.24(-3.00%)
Sep 24, 2015 7.810 8.030 7.760 8.000 71,494 +0.15(+1.91%)
Sep 23, 2015 7.950 8.020 7.810 7.850 61,317 -0.15(-1.88%)
Sep 22, 2015 8.190 8.190 7.950 8.000 64,764 -0.26(-3.15%)
Sep 21, 2015 8.140 8.360 8.050 8.260 22,696 +0.17(+2.10%)
Sep 18, 2015 8.100 8.230 8.040 8.090 152,838 -0.11(-1.34%)
Sep 17, 2015 8.110 8.270 8.080 8.200 63,044 +0.05(+0.61%)
Sep 16, 2015 8.040 8.175 8.040 8.150 52,991 +0.07(+0.87%)
Sep 15, 2015 8.030 8.280 8.030 8.080 45,808 +0.02(+0.25%)
Sep 14, 2015 8.040 8.140 7.930 8.060 35,456 -0.01(-0.12%)
Sep 11, 2015 7.930 8.090 7.870 8.070 42,293 +0.08(+1.00%)
Sep 10, 2015 8.090 8.180 7.950 7.990 44,218 -0.12(-1.48%)
Sep 09, 2015 8.090 8.200 8.050 8.110 80,142 +0.04(+0.50%)
Sep 08, 2015 7.810 8.130 7.810 8.070 93,420 +0.31(+3.99%)
Sep 04, 2015 7.710 7.760 7.760 7.760 39,700 -0.04(-0.51%)
Sep 03, 2015 7.910 8.020 7.680 7.800 147,535 -0.07(-0.89%)
Sep 02, 2015 7.930 8.025 7.780 7.870 44,045 +0.01(+0.13%)
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.