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 (%)
Dec 31, 2010 18.97 19.09 18.42 19.00 268,277 +0.06(+0.32%)
Dec 30, 2010 19.10 19.49 18.70 18.94 316,275 -0.20(-1.04%)
Dec 29, 2010 18.82 19.67 18.31 19.14 176,346 +0.32(+1.70%)
Dec 28, 2010 18.91 18.95 18.50 18.82 114,111 -0.08(-0.42%)
Dec 27, 2010 18.49 18.92 18.49 18.90 150,213 +0.42(+2.27%)
Dec 23, 2010 18.46 18.83 18.38 18.48 195,330 +0.07(+0.38%)
Dec 22, 2010 18.22 18.45 18.15 18.41 155,284 +0.29(+1.60%)
Dec 21, 2010 17.76 18.34 17.66 18.12 258,803 +0.50(+2.84%)
Dec 20, 2010 17.72 17.95 17.36 17.62 350,783 -0.13(-0.73%)
Dec 17, 2010 17.51 17.88 17.30 17.75 343,439 +0.28(+1.60%)
Dec 16, 2010 17.49 17.73 17.11 17.47 162,420 +0.01(+0.06%)
Dec 15, 2010 17.78 17.87 17.33 17.46 201,511 -0.32(-1.80%)
Dec 14, 2010 17.79 18.05 17.75 17.78 276,911 -0.02(-0.11%)
Dec 13, 2010 17.46 18.10 17.32 17.80 430,176 +0.48(+2.77%)
Dec 10, 2010 16.65 17.46 16.45 17.32 364,335 +0.89(+5.42%)
Dec 09, 2010 17.00 17.06 16.27 16.43 379,515 -0.37(-2.20%)
Dec 08, 2010 16.75 17.20 16.60 16.80 707,326 +0.30(+1.82%)
Dec 07, 2010 15.87 16.70 15.84 16.50 512,833 +0.84(+5.36%)
Dec 06, 2010 15.59 15.73 15.44 15.66 136,483 +0.06(+0.38%)
Dec 03, 2010 15.50 15.80 15.25 15.60 237,563 +0.08(+0.52%)
Dec 02, 2010 15.26 15.88 15.22 15.52 213,337 +0.26(+1.70%)
Dec 01, 2010 15.48 15.53 15.03 15.26 360,061 -0.04(-0.26%)
Nov 30, 2010 15.40 15.48 15.00 15.30 279,869 -0.30(-1.92%)
Nov 29, 2010 15.64 15.67 15.38 15.60 179,738 -0.13(-0.83%)
Nov 26, 2010 15.72 15.83 15.47 15.73 153,779 -0.10(-0.63%)
Nov 24, 2010 15.67 15.83 15.83 15.83 207,441 +0.33(+2.13%)
Nov 23, 2010 15.46 15.63 15.19 15.50 250,769 -0.17(-1.08%)
Nov 22, 2010 15.23 15.80 15.15 15.67 435,825 +0.36(+2.35%)
Nov 19, 2010 15.32 15.50 15.16 15.31 252,915 -0.01(-0.07%)
Nov 18, 2010 15.25 15.44 15.10 15.32 383,010 +0.14(+0.92%)
Nov 17, 2010 15.15 15.48 15.07 15.18 201,859 +0.12(+0.80%)
Nov 16, 2010 14.94 15.20 14.67 15.06 279,040 +0.01(+0.07%)
Nov 15, 2010 15.11 15.26 14.92 15.05 333,047 +0.13(+0.87%)
Nov 12, 2010 15.17 15.32 14.87 14.92 291,732 -0.35(-2.29%)
Nov 11, 2010 15.00 15.51 15.00 15.27 310,336 +0.12(+0.79%)
Nov 10, 2010 15.09 15.21 14.66 15.15 567,704 +0.06(+0.40%)
Nov 09, 2010 15.65 15.67 15.04 15.09 452,148 -0.54(-3.45%)
Nov 08, 2010 15.01 15.70 14.98 15.63 433,558 +0.54(+3.58%)
Nov 05, 2010 15.08 15.20 14.87 15.09 255,294 +0.05(+0.33%)
Nov 04, 2010 15.18 15.74 14.60 15.04 855,564 -0.01(-0.07%)
Nov 03, 2010 15.57 15.70 14.90 15.05 1,233,990 -0.39(-2.53%)
Nov 02, 2010 16.17 16.25 15.02 15.44 2,475,439 +1.50(+10.76%)
Nov 01, 2010 14.26 14.35 13.89 13.94 514,088 -0.27(-1.90%)
Oct 29, 2010 14.18 14.36 14.17 14.21 424,641 +0.04(+0.28%)
Oct 28, 2010 14.28 14.55 14.13 14.17 482,129 +0.00(+0.00%)
Oct 27, 2010 14.18 14.53 14.10 14.17 274,861 -0.11(-0.77%)
Oct 25, 2010 14.45 14.53 14.26 14.28 476,687 -0.06(-0.42%)
Oct 22, 2010 14.13 14.42 14.08 14.34 593,479 +0.21(+1.49%)
Oct 21, 2010 14.14 14.33 13.98 14.13 730,185 +0.09(+0.64%)
Oct 20, 2010 14.05 14.23 13.88 14.04 615,051 +0.02(+0.14%)
Oct 19, 2010 14.04 14.33 13.75 14.02 520,503 -0.12(-0.85%)
Oct 18, 2010 14.03 14.20 13.90 14.14 459,442 +0.12(+0.86%)
Oct 15, 2010 14.65 14.94 13.65 14.02 775,743 -0.59(-4.04%)
Oct 14, 2010 15.50 15.88 14.37 14.61 1,817,884 -2.53(-14.76%)
Oct 13, 2010 16.59 17.50 16.40 17.14 972,027 +0.77(+4.70%)
Oct 12, 2010 15.50 16.60 15.48 16.37 665,026 +0.90(+5.82%)
Oct 11, 2010 15.41 15.62 15.00 15.47 280,717 -0.01(-0.06%)
Oct 08, 2010 15.48 15.55 15.21 15.48 458,808 +0.14(+0.91%)
Oct 07, 2010 15.40 15.50 15.20 15.34 386 -0.02(-0.13%)
Oct 06, 2010 15.20 15.52 15.19 15.36 313,703 +0.16(+1.05%)
Oct 05, 2010 15.81 15.84 15.16 15.20 651,839 -0.43(-2.75%)
Oct 04, 2010 15.40 15.81 15.26 15.63 1,064,461 +0.18(+1.17%)
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.