Bridgepoint Education Inc $12.31

up +0.01


29/7/2014 04:02 PM  |  NYSE : BPI  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BPI historical data

Date Open High Low Close Volume
7/28/201412.2512.4912.2512.30138,324
7/25/201412.3712.5212.2712.4572,132
7/24/201412.6412.7012.4612.50112,584
7/23/201412.8612.9012.6112.6364,554
7/22/201412.6112.9312.6112.8866,329
7/21/201412.7512.9812.5712.69175,820
7/18/201412.7012.9612.7012.8787,081
7/17/201412.9513.0812.6612.72137,122
7/16/201412.9213.2012.9012.9990,390
7/15/201412.8913.1112.8612.9290,670
7/14/201413.0013.2512.9913.0191,203
7/11/201412.9513.0412.8712.94149,748
7/10/201412.8913.0912.8713.0083,619
7/9/201413.1013.1613.0013.1149,613
7/8/201413.1513.2412.9613.10106,427
7/7/201413.4813.4813.2513.2594,774
7/3/201413.2013.6513.2013.5664,241
7/2/201413.5313.7713.0913.14187,013
7/1/201413.3713.7713.3613.61178,562
6/30/201413.4113.5213.2413.28176,634
6/27/201413.2113.5913.2113.40195,016
6/26/201413.5113.5413.2413.26112,454
6/25/201413.2313.5013.2213.49182,124
6/24/201413.5013.6713.2113.29152,937
6/23/201413.7813.7813.5313.54387,521
6/20/201413.7513.7713.5613.70245,487
6/19/201414.3014.3413.6813.73232,902
6/18/201414.2214.3214.1514.2897,726
6/17/201414.1514.2514.0314.19124,251
6/16/201414.1514.3813.9214.19237,822
6/13/201414.1114.2813.9814.09145,859
6/12/201414.0114.2113.8714.08113,545
6/11/201414.1514.1814.0114.07131,593
6/10/201413.8814.1813.7514.18127,173
6/9/201413.7614.0813.7213.9698,623
6/6/201413.5513.7713.4413.71154,238
6/5/201413.1613.6913.1413.57169,740
6/4/201412.7613.2712.7613.22160,009
6/3/201412.8013.0212.6312.99181,277
6/2/201412.9713.2412.6712.82422,985
5/30/201413.2413.3012.7612.99527,851
5/29/201413.5213.5213.0313.28175,274
5/28/201413.7113.7413.3113.35246,166
5/27/201414.0914.1413.6513.71211,249
5/23/201414.4514.5013.9614.04335,936
5/22/201414.2214.3913.8714.35486,454
5/21/201414.4214.6214.2214.40148,565
5/20/201414.4414.4814.1314.36279,761
5/19/201414.6014.6014.4014.54210,648
5/16/201414.5114.6014.3314.56216,623
5/15/201414.1214.4713.8314.41268,518
5/14/201413.9814.1613.6814.00354,693
5/13/201414.7414.7814.0114.05469,142
5/12/201414.5014.8913.4814.511,008,419
5/9/201415.4516.0415.3215.92333,456
5/8/201415.8616.2315.3315.51389,379
5/7/201415.3816.0015.2515.90328,986
5/6/201415.6315.7315.2315.26210,429
5/5/201415.7016.1215.3815.79298,275
5/2/201415.6516.0715.6515.80345,983
5/1/201415.8815.9615.4115.68185,608
4/30/201415.2415.8615.1815.85323,194
4/29/201415.1015.5114.9415.35227,981
4/28/201415.2815.6114.9015.09318,466
4/25/201415.4215.5315.0215.28309,016
4/24/201415.6115.6715.2615.38161,301
4/23/201415.6015.6015.2715.56185,163
4/22/201415.4715.7915.3215.62129,429
4/21/201415.1015.6114.6415.42325,113
4/17/201414.9715.2614.8715.19129,465
4/16/201414.7715.2014.6015.08309,344
4/15/201414.6014.9314.2314.65289,562
4/14/201414.9615.0614.4814.57184,890
4/11/201414.7515.0614.7514.83238,340
4/10/201415.1115.2114.7514.77377,902
4/9/201415.0715.2214.7715.16211,787
4/8/201414.7715.1614.7014.97162,749
4/7/201415.4015.4214.6214.70406,645
4/4/201415.8015.8015.2715.48316,739
4/3/201415.7915.9015.6115.64225,341
4/2/201415.6815.8715.3815.79370,013
4/1/201415.6716.2515.4615.79567,880
3/31/201414.6315.0014.5914.89531,297
3/28/201414.2714.7314.2414.50159,672
3/27/201414.2714.5014.1214.26395,537
3/26/201414.6414.6914.2014.25417,863
3/25/201414.3814.6114.3014.57261,198
3/24/201414.7014.7014.1514.34232,755
3/21/201414.7114.8714.5514.68364,444
3/20/201414.7614.8314.4714.71212,047
3/19/201414.6014.8514.4814.77378,462
3/18/201414.7514.9714.5714.62177,270
3/17/201414.6314.8214.5014.69347,593
3/14/201414.9415.0314.5514.55539,267
3/13/201415.4215.4414.8314.99567,633
3/12/201415.8615.8615.2415.38773,627
3/11/201419.1919.1915.7816.021,403,386
3/10/201419.1019.2318.6019.01334,501
3/7/201420.0120.0619.1319.28372,211
3/6/201419.3719.3918.9119.07198,360
Trading Center