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 (%)
May 31, 2012 19.48 19.68 19.15 19.59 292,465 +0.10(+0.51%)
May 30, 2012 19.86 19.99 19.35 19.49 204,776 -0.69(-3.42%)
May 29, 2012 19.75 20.22 19.51 20.18 143,945 +0.58(+2.96%)
May 25, 2012 19.45 19.84 19.38 19.60 121,000 +0.14(+0.72%)
May 24, 2012 20.50 20.51 19.25 19.46 148,455 -0.78(-3.85%)
May 23, 2012 19.19 20.30 19.10 20.24 257,232 +0.83(+4.28%)
May 22, 2012 19.95 20.00 19.23 19.41 199,876 -0.59(-2.95%)
May 21, 2012 19.69 20.00 19.41 20.00 229,352 +0.25(+1.27%)
May 18, 2012 19.37 20.23 19.32 19.75 427,872 +0.38(+1.96%)
May 17, 2012 19.47 19.65 19.10 19.37 263,339 -0.10(-0.51%)
May 16, 2012 19.20 20.06 19.02 19.47 354,445 +0.37(+1.94%)
May 15, 2012 19.19 19.82 18.87 19.10 349,681 -0.11(-0.57%)
May 14, 2012 19.50 19.71 19.09 19.21 389,089 -0.53(-2.68%)
May 11, 2012 20.16 20.54 19.59 19.74 504,029 -0.69(-3.38%)
May 10, 2012 20.39 20.67 20.30 20.43 258,077 +0.20(+0.99%)
May 09, 2012 20.04 20.44 19.85 20.23 263,145 -0.06(-0.30%)
May 08, 2012 20.32 20.56 19.86 20.29 234,832 -0.05(-0.25%)
May 07, 2012 20.38 20.88 20.30 20.34 233,129 -0.12(-0.59%)
May 04, 2012 20.42 20.71 20.12 20.46 313,347 -0.06(-0.29%)
May 03, 2012 20.75 20.86 20.23 20.52 384,324 -0.22(-1.06%)
May 02, 2012 20.04 20.89 19.94 20.74 463,133 +0.59(+2.93%)
May 01, 2012 20.81 22.29 19.72 20.15 1,724,071 -1.41(-6.54%)
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%)
Apr 02, 2012 24.67 25.56 24.61 25.44 413,460 +0.69(+2.79%)
Mar 30, 2012 24.98 25.03 24.55 24.75 221,472 -0.03(-0.12%)
Mar 29, 2012 25.21 25.22 24.54 24.78 304,640 -0.50(-1.98%)
Mar 28, 2012 25.28 25.38 24.81 25.28 313,500 +0.02(+0.08%)
Mar 27, 2012 25.41 25.69 24.90 25.26 667,616 -0.21(-0.82%)
Mar 26, 2012 24.49 25.57 24.45 25.47 647,970 +1.19(+4.90%)
Mar 23, 2012 24.54 24.54 23.90 24.28 263,693 -0.30(-1.22%)
Mar 22, 2012 24.58 24.67 24.28 24.58 240,701 -0.21(-0.85%)
Mar 21, 2012 24.91 24.95 24.49 24.79 185,199 -0.02(-0.08%)
Mar 20, 2012 24.70 24.90 24.30 24.81 261,156 -0.07(-0.28%)
Mar 19, 2012 24.49 25.26 24.13 24.88 331,348 +0.41(+1.68%)
Mar 16, 2012 24.39 24.49 23.96 24.47 376,821 +0.07(+0.29%)
Mar 15, 2012 24.13 24.49 23.84 24.40 169,329 +0.30(+1.24%)
Mar 14, 2012 24.58 24.59 23.84 24.10 353,362 -0.58(-2.35%)
Mar 13, 2012 24.00 24.69 23.50 24.68 303,975 +0.83(+3.48%)
Mar 12, 2012 24.37 24.67 23.74 23.85 191,744 -0.55(-2.25%)
Mar 09, 2012 24.61 24.80 24.26 24.40 196,615 -0.24(-0.97%)
Mar 08, 2012 24.12 24.74 24.06 24.64 447,385 +0.62(+2.58%)
Mar 07, 2012 23.49 24.06 23.32 24.02 556,831 +0.63(+2.69%)
Mar 06, 2012 23.40 23.60 22.34 23.39 599,354 -0.10(-0.43%)
Mar 05, 2012 23.79 23.98 23.23 23.49 470,013 -0.35(-1.47%)
Mar 02, 2012 24.05 24.66 23.83 23.84 380,180 -0.20(-0.83%)
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.