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 (%)
Apr 30, 2012	21.72	21.72	21.27	21.56	422,760	-0.19(-0.87%)
Apr 27, 2012	21.61	21.87	21.43	21.75	481,522	+0.16(+0.74%)
Apr 26, 2012	21.12	21.84	21.12	21.59	456,059	+0.43(+2.03%)
Apr 25, 2012	21.06	21.30	20.88	21.16	189,565	+0.28(+1.34%)
Apr 24, 2012	21.17	21.39	20.56	20.88	222,368	-0.28(-1.32%)
Apr 23, 2012	21.20	21.31	20.63	21.16	181,345	-0.14(-0.66%)
Apr 20, 2012	21.49	21.50	21.14	21.30	1,417,106	+0.01(+0.05%)
Apr 19, 2012	21.36	21.70	21.12	21.29	196,206	-0.12(-0.56%)
Apr 18, 2012	21.50	21.60	21.00	21.41	458,218	-0.21(-0.97%)
Apr 17, 2012	21.40	21.76	21.38	21.62	253,715	+0.26(+1.22%)
Apr 16, 2012	21.62	21.75	21.15	21.36	201,964	-0.14(-0.65%)
Apr 13, 2012	21.54	21.72	21.31	21.50	329,163	-0.10(-0.46%)
Apr 12, 2012	21.37	21.74	21.28	21.60	389,059	+0.27(+1.27%)
Apr 11, 2012	20.50	22.62	20.39	21.33	863,932	+0.83(+4.05%)
Apr 10, 2012	21.15	21.19	19.79	20.50	1,383,596	-0.68(-3.21%)
Apr 09, 2012	23.03	23.17	21.07	21.18	1,008,869	-2.19(-9.37%)
Apr 05, 2012	23.88	23.93	23.26	23.37	323,924	-0.61(-2.54%)
Apr 04, 2012	25.17	25.17	23.94	23.98	546,443	-1.40(-5.52%)
Apr 03, 2012	25.40	25.52	25.18	25.38	369,004	-0.06(-0.24%)

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.