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 (%)
May 31, 2018 6.820 6.920 6.730 6.890 164,802 +0.10(+1.47%)
May 30, 2018 6.690 6.870 6.680 6.790 137,093 +0.16(+2.41%)
May 29, 2018 6.720 6.800 6.610 6.630 140,875 -0.13(-1.92%)
May 25, 2018 6.760 6.760 6.760 0 +0.21(+3.21%)
May 24, 2018 6.520 6.620 6.490 6.550 140,192 +0.03(+0.46%)
May 23, 2018 6.500 6.550 6.380 6.520 226,252 -0.03(-0.46%)
May 22, 2018 6.080 6.580 6.080 6.550 260,986 +0.47(+7.73%)
May 21, 2018 6.020 6.100 6.015 6.080 111,996 +0.10(+1.67%)
May 18, 2018 6.020 6.120 5.970 5.980 198,388 -0.02(-0.33%)
May 17, 2018 5.930 6.070 5.930 6.000 113,295 +0.07(+1.18%)
May 16, 2018 5.650 6.060 5.650 5.930 127,652 +0.27(+4.77%)
May 15, 2018 5.690 5.830 5.650 5.660 143,264 -0.06(-1.05%)
May 14, 2018 5.730 5.860 5.650 5.720 137,418 -0.01(-0.17%)
May 11, 2018 5.660 5.790 5.650 5.730 85,495 +0.07(+1.24%)
May 10, 2018 5.780 5.825 5.620 5.660 168,108 -0.12(-2.08%)
May 09, 2018 5.920 5.930 5.770 5.780 194,039 -0.11(-1.87%)
May 08, 2018 5.870 5.940 5.800 5.890 208,357 -0.03(-0.51%)
May 07, 2018 5.900 6.000 5.870 5.920 95,493 +0.03(+0.51%)
May 04, 2018 5.670 5.910 5.660 5.890 121,514 +0.19(+3.33%)
May 03, 2018 5.420 5.770 5.370 5.700 202,685 +0.25(+4.59%)
May 02, 2018 5.440 5.950 5.310 5.450 316,228 -0.15(-2.68%)
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.