Indicators

Bridgepoint Education (NY: BPI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.45	12.80	12.08	12.55	513,399	+0.27(+2.20%)
May 28, 2009	12.19	12.35	11.88	12.28	239,765	+0.19(+1.57%)
May 27, 2009	12.67	12.76	11.86	12.09	352,289	-0.37(-2.97%)
May 26, 2009	12.29	12.94	11.80	12.46	750,023	+0.36(+2.98%)
May 22, 2009	12.80	13.68	11.83	12.10	1,480,589	-0.58(-4.57%)
May 21, 2009	11.67	13.48	11.25	12.68	2,737,349	+2.57(+25.42%)
May 20, 2009	10.19	10.22	9.950	10.11	270,320	-0.08(-0.79%)
May 19, 2009	10.40	10.46	10.14	10.19	244,531	-0.23(-2.21%)
May 18, 2009	10.50	10.63	10.23	10.42	132,609	+0.23(+2.26%)
May 15, 2009	10.52	10.87	10.19	10.19	485,132	-0.23(-2.21%)
May 14, 2009	10.30	10.60	10.28	10.42	233,486	+0.20(+1.96%)
May 13, 2009	10.50	10.57	10.14	10.22	176,713	-0.17(-1.68%)
May 12, 2009	10.06	10.67	10.06	10.39	350,130	+0.23(+2.31%)
May 11, 2009	10.25	10.32	9.990	10.16	227,400	-0.09(-0.88%)
May 08, 2009	10.25	10.49	10.04	10.25	196,737	+0.00(+0.00%)
May 07, 2009	10.54	10.76	9.600	10.25	198,908	-0.49(-4.56%)
May 06, 2009	10.11	10.79	10.10	10.74	276,654	+0.55(+5.40%)
May 05, 2009	10.20	10.32	9.900	10.19	210,773	-0.04(-0.39%)
May 04, 2009	10.92	11.07	10.02	10.23	476,236	-0.62(-5.71%)

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.