Skip to main content
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 (%)
Oct 31, 2013 19.96 19.98 19.40 19.60 254,283 -0.36(-1.80%)
Oct 30, 2013 20.15 20.33 19.72 19.96 199,580 -0.20(-0.99%)
Oct 29, 2013 19.92 20.17 19.90 20.16 205,375 +0.25(+1.26%)
Oct 28, 2013 19.95 20.14 19.80 19.91 194,220 -0.03(-0.15%)
Oct 25, 2013 19.85 19.95 19.78 19.94 278,947 +0.18(+0.91%)
Oct 24, 2013 19.42 20.02 19.42 19.76 467,745 +0.48(+2.49%)
Oct 23, 2013 18.87 19.78 18.84 19.28 463,120 +0.45(+2.39%)
Oct 22, 2013 19.03 19.04 18.69 18.83 219,020 -0.15(-0.79%)
Oct 21, 2013 19.00 19.07 18.85 18.98 262,928 +0.02(+0.11%)
Oct 18, 2013 18.80 18.96 18.68 18.96 221,795 +0.35(+1.88%)
Oct 17, 2013 18.31 18.73 18.28 18.61 196,686 +0.26(+1.42%)
Oct 16, 2013 18.35 18.50 18.30 18.35 176,564 +0.09(+0.49%)
Oct 15, 2013 18.29 18.44 18.23 18.26 161,549 +0.00(+0.00%)
Oct 14, 2013 18.16 18.34 18.07 18.26 282,069 +0.05(+0.27%)
Oct 11, 2013 17.96 18.27 17.96 18.21 241,393 +0.09(+0.50%)
Oct 10, 2013 17.75 18.23 17.75 18.12 205,956 +0.66(+3.78%)
Oct 09, 2013 17.46 17.63 17.34 17.46 251,573 +0.01(+0.06%)
Oct 08, 2013 17.86 17.96 17.26 17.45 346,530 -0.45(-2.51%)
Oct 07, 2013 17.96 18.12 17.90 17.90 120,160 -0.29(-1.59%)
Oct 04, 2013 18.01 18.27 17.93 18.19 145,915 +0.12(+0.66%)
Oct 03, 2013 18.16 18.22 17.95 18.07 281,670 -0.13(-0.71%)
Oct 02, 2013 18.07 18.28 18.01 18.20 170,890 +0.02(+0.11%)
Oct 01, 2013 18.08 18.24 17.98 18.18 246,713 +0.29(+1.62%)
Sep 27, 2013 17.77 18.04 17.73 17.89 162,756 +0.00(+0.00%)
Sep 26, 2013 17.93 18.04 17.70 17.89 106,599 -0.01(-0.06%)
Sep 25, 2013 17.85 18.07 17.79 17.90 238,592 +0.05(+0.28%)
Sep 24, 2013 17.99 18.03 17.75 17.85 190,992 -0.09(-0.50%)
Sep 23, 2013 17.77 18.00 17.61 17.94 233,983 +0.07(+0.39%)
Sep 20, 2013 17.92 18.00 17.69 17.87 271,696 -0.06(-0.33%)
Sep 19, 2013 17.99 18.13 17.80 17.93 334,537 +0.12(+0.67%)
Sep 18, 2013 17.57 17.93 17.43 17.81 221,145 +0.24(+1.37%)
Sep 17, 2013 17.29 17.58 17.29 17.57 323,732 +0.25(+1.44%)
Sep 16, 2013 17.47 17.55 17.27 17.32 247,764 -0.09(-0.52%)
Sep 13, 2013 17.53 17.53 17.16 17.41 332,987 -0.07(-0.40%)
Sep 12, 2013 17.52 17.68 17.33 17.48 453,775 +0.01(+0.06%)
Sep 11, 2013 17.43 17.55 17.30 17.47 368,554 +0.04(+0.23%)
Sep 10, 2013 17.35 17.57 17.35 17.43 379,489 +0.11(+0.64%)
Sep 09, 2013 17.21 17.40 17.13 17.32 552,652 +0.20(+1.17%)
Sep 06, 2013 17.33 17.33 16.81 17.12 141,450 -0.03(-0.17%)
Sep 05, 2013 17.05 17.58 16.96 17.15 370,167 +0.10(+0.59%)
Sep 04, 2013 16.70 17.12 16.66 17.05 314,652 +0.34(+2.03%)
Sep 03, 2013 16.60 16.96 16.52 16.71 188,946 +0.19(+1.15%)
Aug 30, 2013 16.69 16.69 16.20 16.52 166,038 -0.19(-1.14%)
Aug 29, 2013 16.45 16.84 16.43 16.71 246,122 +0.29(+1.77%)
Aug 28, 2013 16.06 16.43 16.04 16.42 208,445 +0.33(+2.05%)
Aug 27, 2013 16.16 16.30 16.02 16.09 175,707 -0.24(-1.47%)
Aug 26, 2013 16.23 16.51 16.15 16.33 214,603 +0.02(+0.12%)
Aug 23, 2013 16.30 16.34 16.19 16.31 159,658 +0.01(+0.06%)
Aug 22, 2013 16.15 16.37 16.07 16.30 157,853 +0.15(+0.93%)
Aug 21, 2013 16.34 16.44 16.04 16.15 163,450 -0.21(-1.28%)
Aug 20, 2013 16.37 16.47 16.21 16.36 177,346 +0.09(+0.55%)
Aug 19, 2013 16.53 16.61 16.18 16.27 233,152 -0.34(-2.05%)
Aug 16, 2013 16.43 16.68 16.42 16.61 204,822 +0.14(+0.85%)
Aug 15, 2013 16.69 16.90 16.45 16.47 206,987 -0.39(-2.31%)
Aug 14, 2013 16.64 17.06 16.64 16.86 335,168 +0.22(+1.32%)
Aug 13, 2013 16.65 16.76 16.50 16.64 149,971 -0.07(-0.42%)
Aug 12, 2013 16.50 16.87 16.47 16.71 218,220 +0.10(+0.60%)
Aug 09, 2013 16.71 16.74 16.47 16.61 346,060 -0.17(-1.01%)
Aug 08, 2013 17.23 17.23 16.65 16.78 333,388 -0.38(-2.21%)
Aug 07, 2013 16.66 17.75 16.64 17.16 569,735 +0.81(+4.95%)
Aug 06, 2013 16.59 16.92 15.79 16.35 700,094 -0.41(-2.45%)
Aug 05, 2013 16.76 17.04 16.60 16.76 386,501 +0.17(+1.02%)
Aug 02, 2013 16.43 16.82 16.28 16.59 356,985 -0.02(-0.12%)
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.