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 30, 2014 13.24 13.30 12.76 12.99 527,851 -0.29(-2.18%)
May 29, 2014 13.52 13.52 13.03 13.28 175,274 -0.07(-0.52%)
May 28, 2014 13.71 13.74 13.31 13.35 246,166 -0.36(-2.63%)
May 27, 2014 14.09 14.14 13.65 13.71 211,249 -0.33(-2.35%)
May 23, 2014 14.45 14.04 14.04 14.04 335,900 -0.19(-1.34%)
May 22, 2014 14.22 14.39 13.87 14.23 328,590 -0.17(-1.18%)
May 21, 2014 14.42 14.62 14.22 14.40 148,565 +0.04(+0.28%)
May 20, 2014 14.44 14.48 14.13 14.36 279,761 -0.18(-1.24%)
May 19, 2014 14.60 14.60 14.40 14.54 210,648 -0.02(-0.14%)
May 16, 2014 14.51 14.60 14.33 14.56 216,623 +0.15(+1.04%)
May 15, 2014 14.12 14.47 13.83 14.41 268,518 +0.41(+2.93%)
May 14, 2014 13.98 14.16 13.68 14.00 354,693 -0.05(-0.36%)
May 13, 2014 14.74 14.78 14.01 14.05 450,749 -0.46(-3.17%)
May 12, 2014 14.50 14.89 13.48 14.51 1,004,677 -1.41(-8.86%)
May 09, 2014 15.45 16.04 15.32 15.92 333,456 +0.41(+2.64%)
May 08, 2014 15.86 16.23 15.33 15.51 389,379 -0.39(-2.45%)
May 07, 2014 15.38 16.00 15.25 15.90 328,986 +0.64(+4.19%)
May 06, 2014 15.63 15.73 15.23 15.26 210,429 -0.53(-3.36%)
May 05, 2014 15.70 16.12 15.38 15.79 298,275 -0.01(-0.06%)
May 02, 2014 15.65 16.07 15.65 15.80 345,983 +0.12(+0.77%)
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.