$9.49 -0.15 (%) Bridgepoint Education Inc - NYSE

Jun. 30, 2015 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BPI historical data

Date Open High Low Close Volume
6/29/20159.949.949.589.6481,644
6/26/20159.9910.139.8010.00199,756
6/25/201510.0310.039.889.9639,391
6/24/20159.9510.019.839.9766,368
6/23/20159.8010.029.729.9561,841
6/22/20159.9910.069.779.7843,678
6/19/201510.1010.119.899.94117,937
6/18/201510.0110.149.9510.0749,423
6/17/201510.1210.3010.0010.0239,250
6/16/201510.0410.159.9810.0656,200
6/15/201510.2110.3810.0510.07134,532
6/12/201510.0810.3110.0710.23269,739
6/11/20159.6910.059.6910.04178,425
6/10/20159.619.759.529.65513,102
6/9/20159.639.669.499.5329,585
6/8/20159.699.709.559.6753,331
6/5/20159.679.799.559.7748,677
6/4/20159.639.729.589.66103,052
6/3/20159.689.729.649.7046,018
6/2/20159.649.739.579.6573,970
6/1/20159.319.679.219.65125,075
5/29/20158.979.328.979.3089,558
5/28/20159.039.078.958.9944,413
5/27/20159.009.139.009.0843,430
5/26/20159.039.179.009.0164,399
5/22/20159.109.249.089.1152,864
5/21/20159.169.309.109.1533,362
5/20/20159.249.339.119.1642,756
5/19/20158.979.378.909.30310,766
5/18/20159.049.048.909.0384,306
5/15/20159.099.149.049.1049,548
5/14/20159.129.198.989.1346,009
5/13/20159.189.289.049.1232,776
5/12/20159.239.249.049.19187,617
5/11/20159.199.359.199.2452,677
5/8/20159.159.259.109.1246,262
5/7/20159.119.259.109.1885,764
5/6/20159.109.219.109.1692,409
5/5/20159.289.308.879.1296,346
5/4/20158.788.988.738.86114,439
5/1/20158.748.828.618.7885,034
4/30/20158.908.938.208.77200,571
4/29/20159.139.278.969.02199,904
4/28/20159.219.319.199.2165,700
4/27/20159.159.379.109.2063,230
4/24/20159.279.279.089.1852,607
4/23/20159.189.379.189.3463,747
4/22/20159.259.359.159.2435,040
4/21/20159.539.539.289.2848,838
4/20/20159.489.669.479.5336,288
4/17/20159.569.569.479.4753,039
4/16/20159.719.799.669.6628,857
4/15/20159.629.839.629.7850,545
4/14/20159.619.699.549.6845,223
4/13/20159.569.739.429.5776,727
4/10/20159.809.809.589.6031,360
4/9/20159.879.879.639.7461,508
4/8/20159.759.889.689.8682,892
4/7/20159.659.799.569.7464,557
4/6/20159.509.729.489.6586,979
4/2/20159.669.849.539.5890,349
4/1/20159.679.979.609.72121,362
3/31/20159.409.699.379.6570,258
3/30/20159.459.579.419.4445,697
3/27/20159.469.549.359.4378,488
3/26/20159.789.789.339.4896,096
3/25/20159.9910.089.769.85162,268
3/24/201510.1010.169.8910.1166,650
3/23/20159.9010.109.8210.1099,468
3/20/20159.719.989.709.93122,191
3/19/20159.799.899.609.6990,311
3/18/20159.2510.009.169.86259,682
3/17/20159.249.449.159.2582,865
3/16/20159.579.599.309.3285,960
3/13/20159.449.609.289.5583,312
3/12/20159.469.629.329.4477,174
3/11/20159.159.688.969.43321,796
3/10/20159.529.959.119.26285,964
3/9/20159.569.699.219.39250,287
3/6/20159.799.939.529.5885,048
3/5/201510.0110.149.829.8993,949
3/4/20159.9210.119.8410.0453,053
3/3/20159.929.969.889.9298,859
3/2/201510.1110.159.909.9797,957
2/27/201510.1810.2110.0110.1299,335
2/26/201510.1710.2510.0110.1752,038
2/25/201510.2310.2610.1410.2084,912
2/24/201510.1610.4510.1410.2770,108
2/23/201510.1610.2110.0110.1768,416
2/20/201510.1810.2310.1210.1860,293
2/19/201510.1210.3510.1210.1735,472
2/18/201510.0110.3310.0110.1671,719
2/17/201510.1910.3410.1010.14113,586
2/13/201510.3510.6210.3010.34108,812
2/12/201510.5210.7310.3410.4057,648
2/11/201510.3910.5710.2710.5275,397
2/10/201511.1911.2010.3710.45192,815
2/9/201510.2111.2310.2111.19304,768
2/6/201510.3410.4110.1610.39177,844
2/5/201510.5410.5910.3810.4764,780
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!