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 (%)
Apr 30, 2010 25.26 26.20 25.26 25.71 455,356 +0.46(+1.82%)
Apr 29, 2010 25.79 25.79 24.06 25.25 860,771 -0.40(-1.56%)
Apr 28, 2010 25.59 25.82 25.25 25.65 215,272 +0.25(+0.98%)
Apr 27, 2010 26.19 26.98 25.28 25.40 332,058 -0.58(-2.23%)
Apr 26, 2010 26.34 26.47 25.26 25.98 460,332 +0.97(+3.88%)
Apr 23, 2010 25.70 25.75 24.30 25.01 599,396 -0.71(-2.76%)
Apr 22, 2010 27.18 27.18 25.52 25.72 464,901 -1.56(-5.72%)
Apr 21, 2010 27.43 27.50 26.95 27.28 277,501 +0.06(+0.22%)
Apr 20, 2010 26.55 27.22 26.26 27.22 452,766 +0.91(+3.46%)
Apr 19, 2010 25.24 26.58 25.24 26.31 385,914 +0.88(+3.46%)
Apr 16, 2010 26.32 26.32 25.03 25.43 193,614 -0.85(-3.23%)
Apr 15, 2010 26.13 26.31 25.76 26.28 173,526 +0.02(+0.08%)
Apr 14, 2010 26.63 26.80 26.01 26.26 397,111 -0.08(-0.30%)
Apr 13, 2010 24.05 26.70 24.05 26.34 792,699 +2.26(+9.39%)
Apr 12, 2010 23.42 24.26 22.80 24.08 363,640 +0.48(+2.03%)
Apr 09, 2010 24.04 24.22 23.53 23.60 164,353 -0.50(-2.07%)
Apr 08, 2010 24.31 24.67 23.74 24.10 143,264 -0.37(-1.51%)
Apr 07, 2010 23.90 24.48 23.30 24.47 193,333 +0.65(+2.73%)
Apr 06, 2010 23.57 24.19 23.23 23.82 380,679 -0.43(-1.77%)
Apr 05, 2010 25.12 25.21 23.68 24.25 327,994 -0.62(-2.49%)
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.