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 28, 2010	21.57	21.96	21.33	21.57	379,436	+0.10(+0.47%)
May 27, 2010	22.16	22.38	21.35	21.47	986,380	-0.31(-1.42%)
May 26, 2010	21.78	23.21	21.10	21.78	503	-0.34(-1.54%)
May 25, 2010	22.14	22.33	21.57	22.12	602,262	-0.64(-2.81%)
May 24, 2010	23.27	23.78	22.74	22.76	441,115	-0.45(-1.94%)
May 21, 2010	22.50	24.09	22.44	23.21	652,304	+0.45(+1.98%)
May 20, 2010	23.51	23.63	22.63	22.76	388,032	-1.11(-4.65%)
May 19, 2010	23.90	24.49	23.23	23.87	1,089,759	-0.18(-0.75%)
May 18, 2010	24.41	24.50	23.65	24.05	569,536	-0.20(-0.82%)
May 17, 2010	24.14	25.46	22.25	24.25	1,177,482	+0.33(+1.38%)
May 14, 2010	23.92	25.00	23.55	23.92	282,403	-1.17(-4.66%)
May 13, 2010	24.85	25.72	24.57	25.09	240,145	+0.29(+1.17%)
May 12, 2010	24.33	25.05	24.24	24.80	231,879	+0.57(+2.35%)
May 11, 2010	24.18	24.45	24.04	24.23	345,684	-0.17(-0.70%)
May 10, 2010	24.26	24.40	24.07	24.40	279,774	+1.56(+6.83%)
May 07, 2010	23.62	24.14	22.75	22.84	704,568	-1.03(-4.32%)
May 06, 2010	24.56	25.46	22.99	23.87	776,088	+1.23(+5.43%)
May 05, 2010	24.31	25.10	22.64	22.64	747,548	-1.03(-4.35%)
May 04, 2010	24.33	24.33	23.30	23.67	200	-0.88(-3.58%)

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.