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, 2012 10.11 10.37 10.02 10.30 284,114 +0.16(+1.58%)
Dec 28, 2012 9.980 10.19 9.830 10.14 231,555 +0.10(+1.00%)
Dec 27, 2012 10.17 10.18 9.945 10.04 376,501 -0.11(-1.08%)
Dec 26, 2012 10.37 10.37 9.610 10.15 358,754 -0.24(-2.31%)
Dec 24, 2012 10.50 10.50 10.23 10.39 86,819 -0.15(-1.42%)
Dec 21, 2012 10.28 10.54 10.07 10.54 524,188 +0.15(+1.44%)
Dec 20, 2012 10.55 10.55 10.02 10.39 535,590 -0.18(-1.70%)
Dec 19, 2012 10.73 10.80 10.55 10.57 1,826,910 -0.15(-1.40%)
Dec 18, 2012 10.44 10.87 10.44 10.72 243,477 +0.30(+2.88%)
Dec 17, 2012 10.28 10.49 10.25 10.42 160,996 +0.15(+1.46%)
Dec 14, 2012 10.28 10.42 10.22 10.27 105,800 -0.03(-0.29%)
Dec 13, 2012 10.22 10.47 10.12 10.30 149,845 +0.10(+0.98%)
Dec 12, 2012 10.46 10.57 10.19 10.20 437,451 -0.26(-2.49%)
Dec 11, 2012 10.30 10.59 10.22 10.46 188,977 +0.20(+1.95%)
Dec 10, 2012 10.17 10.27 10.04 10.26 148,089 +0.07(+0.69%)
Dec 07, 2012 10.16 10.25 10.06 10.19 88,457 +0.09(+0.89%)
Dec 06, 2012 10.13 10.23 10.03 10.10 87,604 -0.05(-0.49%)
Dec 05, 2012 10.03 10.22 9.930 10.15 263,957 +0.14(+1.40%)
Dec 04, 2012 9.760 10.12 9.700 10.01 403,719 +0.27(+2.77%)
Nov 30, 2012 9.780 9.820 9.600 9.740 442,064 -0.02(-0.20%)
Nov 29, 2012 9.480 9.910 9.450 9.760 326,026 +0.30(+3.17%)
Nov 28, 2012 9.350 9.490 9.271 9.460 162,902 +0.03(+0.32%)
Nov 27, 2012 9.270 9.460 9.181 9.430 156,066 +0.12(+1.29%)
Nov 26, 2012 9.010 9.440 9.010 9.310 294,022 +0.26(+2.87%)
Nov 23, 2012 9.000 9.060 8.970 9.050 102,590 +0.09(+1.00%)
Nov 21, 2012 8.800 9.010 8.776 8.960 105,799 +0.19(+2.17%)
Nov 20, 2012 8.860 8.930 8.750 8.770 153,327 -0.13(-1.46%)
Nov 19, 2012 8.880 8.910 8.650 8.900 286,813 +0.11(+1.25%)
Nov 16, 2012 9.000 9.000 8.640 8.790 278,058 -0.18(-2.01%)
Nov 15, 2012 8.750 9.120 8.690 8.970 295,347 +0.22(+2.51%)
Nov 14, 2012 8.690 8.830 8.559 8.750 290,909 +0.09(+1.04%)
Nov 13, 2012 8.650 8.700 8.510 8.660 229,213 +0.00(+0.00%)
Nov 12, 2012 8.890 8.900 8.550 8.660 121,177 -0.18(-2.04%)
Nov 09, 2012 9.000 9.000 8.760 8.840 211,667 -0.21(-2.32%)
Nov 08, 2012 9.330 9.350 9.025 9.050 222,021 -0.26(-2.79%)
Nov 07, 2012 9.750 9.750 9.260 9.310 539,784 -0.54(-5.48%)
Nov 06, 2012 9.610 9.880 9.440 9.850 466,723 +0.20(+2.07%)
Nov 05, 2012 10.11 10.20 9.400 9.650 443,841 -0.45(-4.46%)
Nov 02, 2012 10.43 10.45 9.910 10.10 285,962 -0.14(-1.37%)
Nov 01, 2012 9.990 10.29 9.880 10.24 185,664 +0.24(+2.40%)
Oct 31, 2012 9.890 10.04 9.815 10.00 227,355 +0.15(+1.52%)
Oct 26, 2012 9.830 9.850 9.850 9.850 203,500 +0.10(+1.03%)
Oct 25, 2012 9.770 9.970 9.690 9.750 178,639 +0.03(+0.31%)
Oct 24, 2012 9.700 9.830 9.580 9.720 181,522 +0.04(+0.41%)
Oct 23, 2012 9.650 9.870 9.630 9.680 181,732 -0.18(-1.83%)
Oct 19, 2012 10.23 10.23 9.810 9.860 267,516 -0.26(-2.57%)
Oct 18, 2012 9.920 10.33 9.920 10.12 375,041 +0.16(+1.61%)
Oct 17, 2012 9.890 9.960 9.740 9.960 197,175 +0.11(+1.12%)
Oct 16, 2012 9.950 10.15 9.500 9.850 797,399 -1.12(-10.21%)
Oct 15, 2012 11.00 11.17 10.87 10.97 171,278 -0.07(-0.63%)
Oct 12, 2012 11.10 11.44 10.96 11.04 171,638 -0.08(-0.72%)
Oct 11, 2012 10.75 11.32 10.74 11.12 416,859 +0.40(+3.73%)
Oct 10, 2012 10.61 10.83 10.51 10.72 183,981 +0.15(+1.42%)
Oct 09, 2012 10.61 10.68 10.38 10.57 185,882 +0.00(+0.00%)
Oct 08, 2012 10.39 10.68 10.21 10.57 199,472 +0.24(+2.32%)
Oct 05, 2012 10.24 10.56 10.18 10.33 143,604 +0.12(+1.18%)
Oct 04, 2012 9.840 10.22 9.760 10.21 236,066 +0.41(+4.18%)
Oct 03, 2012 10.35 10.48 9.700 9.800 285,422 -0.40(-3.92%)
Oct 02, 2012 10.29 10.40 10.11 10.20 179,378 +0.00(+0.00%)
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.