$8.73 +0.17 (%) Bridgepoint Education Inc - New York Stock Exchange, Inc.

May. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BPI historical data

Date Open High Low Close Volume
5/5/20169.089.088.198.56290,812
5/4/20169.8010.058.929.04228,141
5/3/20169.439.519.299.42137,353
5/2/20169.699.789.459.49115,383
4/29/20169.739.749.449.5461,205
4/28/20169.7810.009.739.8061,562
4/27/20169.709.929.619.8762,771
4/26/20169.529.769.399.7056,421
4/25/20169.569.659.299.4054,818
4/22/20169.429.689.339.5894,966
4/21/20169.609.649.279.39103,779
4/20/20169.659.839.639.7077,325
4/19/20169.639.809.619.70115,567
4/18/20169.849.869.519.5672,912
4/15/20169.6210.249.629.99117,560
4/14/20169.919.919.599.6786,024
4/13/20169.479.949.479.90100,942
4/12/20169.439.709.319.5683,249
4/11/20169.429.669.329.40177,344
4/8/20169.649.759.409.53132,188
4/7/20169.709.769.419.52157,397
4/6/20169.839.909.679.8378,293
4/5/201610.1210.129.669.80156,115
4/4/201610.3610.4910.1510.16143,817
4/1/201610.0410.469.9510.36130,224
3/31/201610.1610.219.9410.08223,340
3/30/201610.6210.7110.0010.16128,190
3/29/201610.1610.6510.0410.59140,200
3/28/201610.3010.3110.0010.2285,458
3/24/201610.0310.339.7910.24110,297
3/23/201610.3310.339.9210.06163,175
3/22/201610.5010.5010.0110.33227,673
3/21/201610.6410.6510.3210.44266,952
3/18/201610.7510.7510.4310.61150,340
3/17/201610.4110.8410.3010.6395,392
3/16/201610.1510.4110.0810.32128,446
3/15/201610.3210.9310.1010.14202,474
3/14/201610.0010.459.8510.29225,466
3/11/20169.5610.179.569.99221,426
3/10/20169.199.668.969.56299,521
3/9/20167.239.487.239.10861,225
3/8/20166.906.996.496.77333,718
3/7/20166.646.906.576.89159,760
3/4/20166.616.916.556.77130,113
3/3/20166.456.646.456.6074,652
3/2/20166.316.556.316.4564,412
3/1/20166.366.606.366.40102,820
2/29/20166.356.466.326.3387,112
2/26/20166.356.386.266.3036,727
2/25/20166.276.386.276.3331,966
2/24/20166.346.466.226.2581,230
2/23/20166.366.526.356.4031,058
2/22/20166.456.566.276.3857,914
2/19/20166.656.716.416.4462,681
2/18/20166.606.716.516.6674,420
2/17/20166.576.786.556.5946,817
2/16/20166.356.626.356.5451,685
2/12/20166.386.426.336.3535,997
2/11/20166.286.386.156.35203,715
2/10/20166.476.536.336.3650,295
2/9/20166.426.516.346.4252,949
2/8/20166.356.556.186.51197,532
2/5/20166.426.506.366.3887,493
2/4/20166.566.656.366.4859,717
2/3/20166.636.686.456.5973,363
2/2/20166.716.716.526.5860,989
2/1/20166.566.836.536.7891,936
1/29/20166.526.806.526.70151,964
1/28/20166.666.806.436.5139,787
1/27/20166.997.046.536.6181,053
1/26/20166.897.096.886.9948,217
1/25/20167.117.186.866.8831,491
1/22/20167.127.237.067.1833,488
1/21/20166.947.116.907.0068,070
1/20/20166.747.006.616.9462,273
1/19/20166.926.936.746.8053,407
1/15/20166.736.896.636.8663,762
1/14/20166.806.986.706.9039,732
1/13/20167.027.056.736.79110,026
1/12/20166.886.986.796.9770,151
1/11/20166.866.946.756.7972,645
1/8/20166.947.016.696.8058,734
1/7/20167.077.136.826.9161,989
1/6/20167.287.347.197.2081,315
1/5/20167.487.507.297.3580,775
1/4/20167.507.557.297.47182,198
12/31/20157.837.887.577.6158,455
12/30/20157.957.987.827.8446,667
12/29/20157.908.007.757.9679,425
12/28/20157.947.997.817.9053,094
12/24/20157.928.007.927.9633,726
12/23/20157.728.007.657.9794,418
12/22/20157.457.687.457.67152,232
12/21/20157.587.637.457.52101,655
12/18/20157.607.697.307.52193,866
12/17/20157.707.857.607.61102,499
12/16/20157.727.817.687.7982,499
12/15/20157.557.677.507.6549,200
12/14/20157.537.557.427.50129,916
12/11/20157.577.707.477.5051,657
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center