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 (%)
Nov 30, 2009 16.23 16.51 15.84 15.97 796,979 -0.36(-2.20%)
Nov 27, 2009 16.15 16.46 16.01 16.33 115,921 +0.00(+0.00%)
Nov 25, 2009 16.63 16.65 16.09 16.33 220,368 -0.09(-0.55%)
Nov 24, 2009 16.76 16.76 16.28 16.42 433,147 -0.42(-2.49%)
Nov 23, 2009 16.47 16.87 16.33 16.84 421,043 +0.51(+3.12%)
Nov 20, 2009 16.45 16.45 16.15 16.33 292,434 -0.12(-0.73%)
Nov 19, 2009 16.52 16.95 16.16 16.45 484,679 -0.16(-0.96%)
Nov 18, 2009 17.15 17.19 16.37 16.61 282,511 -0.46(-2.69%)
Nov 17, 2009 15.88 17.43 15.88 17.07 677,247 +1.12(+7.02%)
Nov 16, 2009 16.07 16.23 15.85 15.95 453,675 -0.07(-0.44%)
Nov 13, 2009 16.08 16.17 15.81 16.02 502,655 -0.32(-1.96%)
Nov 12, 2009 15.91 16.39 15.90 16.34 447,838 +0.29(+1.81%)
Nov 11, 2009 16.04 16.45 15.85 16.05 467,970 +0.03(+0.19%)
Nov 10, 2009 15.99 16.18 15.90 16.02 302,549 +0.02(+0.12%)
Nov 09, 2009 15.79 16.23 15.79 16.00 547,969 +0.07(+0.44%)
Nov 06, 2009 16.20 16.50 15.53 15.93 364,255 -0.13(-0.81%)
Nov 05, 2009 15.72 16.31 15.57 16.06 670,726 +0.64(+4.15%)
Nov 04, 2009 15.06 15.53 14.75 15.42 1,483,881 +0.83(+5.69%)
Nov 03, 2009 14.00 14.67 13.92 14.59 580,699 +0.59(+4.21%)
Nov 02, 2009 14.17 14.51 13.59 14.00 343,102 -0.18(-1.27%)
Oct 30, 2009 14.49 14.49 14.00 14.18 718,543 -0.27(-1.87%)
Oct 29, 2009 15.00 15.10 14.23 14.45 656,993 -0.42(-2.82%)
Oct 28, 2009 16.09 16.35 14.76 14.87 826,292 -1.42(-8.72%)
Oct 27, 2009 16.40 16.61 16.00 16.29 360,886 -0.08(-0.49%)
Oct 26, 2009 16.69 16.78 16.25 16.37 304,941 -0.23(-1.39%)
Oct 23, 2009 16.61 16.63 16.48 16.60 421,404 +0.09(+0.55%)
Oct 22, 2009 16.63 16.63 16.20 16.51 509,689 -0.25(-1.49%)
Oct 21, 2009 17.06 17.18 16.18 16.76 592,775 -0.26(-1.53%)
Oct 20, 2009 17.17 17.24 16.94 17.02 424,682 -0.19(-1.10%)
Oct 19, 2009 17.22 17.28 16.92 17.21 149,299 -0.01(-0.06%)
Oct 16, 2009 17.01 17.26 16.95 17.22 289,441 +0.16(+0.94%)
Oct 15, 2009 17.00 17.24 16.94 17.06 115,488 +0.04(+0.24%)
Oct 14, 2009 17.01 17.17 16.94 17.02 178,427 +0.09(+0.53%)
Oct 13, 2009 16.80 17.10 16.80 16.93 239,093 +0.06(+0.36%)
Oct 12, 2009 16.94 17.15 16.69 16.87 247,072 +0.18(+1.08%)
Oct 09, 2009 16.53 16.82 16.28 16.69 219,164 +0.15(+0.91%)
Oct 08, 2009 16.00 16.75 15.99 16.54 272,195 +0.61(+3.83%)
Oct 07, 2009 16.31 16.45 15.68 15.93 152,948 -0.37(-2.27%)
Oct 06, 2009 15.11 16.33 14.96 16.30 313,460 +1.36(+9.10%)
Oct 05, 2009 14.74 15.18 14.62 14.94 237,534 +0.32(+2.19%)
Oct 02, 2009 14.52 14.77 14.44 14.62 474,435 +0.03(+0.21%)
Oct 01, 2009 15.22 15.22 14.57 14.59 353,905 -0.67(-4.39%)
Sep 30, 2009 15.66 15.90 15.06 15.26 581,195 -0.34(-2.18%)
Sep 29, 2009 16.03 16.03 15.58 15.60 331,801 -0.61(-3.76%)
Sep 28, 2009 15.81 16.44 15.63 16.21 224,772 +0.40(+2.53%)
Sep 25, 2009 15.85 16.20 15.42 15.81 344,481 -0.20(-1.25%)
Sep 24, 2009 16.59 16.59 15.94 16.01 218,098 -0.68(-4.07%)
Sep 23, 2009 17.00 17.08 16.65 16.69 179,964 -0.51(-2.97%)
Sep 22, 2009 17.46 17.75 16.60 17.20 424,727 -0.55(-3.10%)
Sep 21, 2009 16.15 17.81 15.74 17.75 608,409 +1.44(+8.83%)
Sep 18, 2009 16.61 17.15 15.95 16.31 430,943 -0.30(-1.81%)
Sep 17, 2009 16.03 16.88 16.03 16.61 213,358 +0.49(+3.04%)
Sep 16, 2009 15.84 16.26 15.84 16.12 238,486 +0.09(+0.56%)
Sep 15, 2009 16.42 16.47 15.59 16.03 281,376 -0.32(-1.96%)
Sep 14, 2009 15.98 16.45 15.98 16.35 160,813 +0.09(+0.55%)
Sep 11, 2009 16.58 16.80 15.77 16.26 510,758 +0.29(+1.82%)
Sep 10, 2009 15.48 16.02 15.48 15.97 338,641 +0.41(+2.63%)
Sep 09, 2009 15.94 16.30 15.55 15.56 299,060 -0.31(-1.95%)
Sep 08, 2009 15.36 16.53 15.19 15.87 847,462 +0.30(+1.93%)
Sep 04, 2009 17.87 17.93 13.76 15.57 5,391,962 -2.66(-14.59%)
Sep 03, 2009 18.23 18.44 18.00 18.23 86,493 +0.15(+0.83%)
Sep 02, 2009 18.03 18.38 17.81 18.08 92,550 +0.05(+0.28%)
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.