$7.69 -0.12 (%) Bridgepoint Education Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BPI historical data

Date Open High Low Close Volume
8/23/20167.958.057.747.8144,096
8/22/20168.108.147.897.9654,923
8/19/20167.778.337.778.11120,249
8/18/20167.657.827.657.8140,608
8/17/20167.527.757.467.7363,321
8/16/20167.827.827.547.5476,459
8/15/20167.537.857.517.8476,742
8/12/20167.587.647.417.5330,446
8/11/20167.517.667.497.6139,063
8/10/20167.607.637.517.5145,631
8/9/20167.607.637.497.6230,672
8/8/20167.607.727.547.6332,366
8/5/20167.397.647.397.5833,491
8/4/20167.507.507.267.4270,281
8/3/20167.807.846.657.49301,358
8/2/20167.737.867.467.80146,933
8/1/20167.107.767.077.7499,854
7/29/20167.057.196.987.1397,521
7/28/20167.057.096.947.0776,955
7/27/20167.277.346.987.0355,419
7/26/20166.937.356.937.2849,258
7/25/20167.247.306.896.9339,469
7/22/20167.377.407.177.2527,926
7/21/20167.347.467.327.4232,499
7/20/20167.207.397.117.3845,643
7/19/20167.287.297.177.2019,910
7/18/20167.327.407.277.2726,083
7/15/20167.427.427.307.3731,504
7/14/20167.477.597.347.3746,560
7/13/20167.447.537.397.4344,630
7/12/20167.517.617.277.4275,111
7/11/20167.527.657.477.5695,263
7/8/20167.307.557.287.5170,020
7/7/20167.197.377.187.2456,188
7/6/20167.207.307.117.1668,222
7/5/20167.277.337.197.2561,168
7/1/20167.217.357.197.3261,005
6/30/20167.167.307.047.2487,471
6/29/20167.047.206.957.1450,540
6/28/20166.947.116.846.9370,895
6/27/20167.167.176.896.92110,563
6/24/20167.247.347.127.22254,771
6/23/20167.547.657.477.4945,759
6/22/20167.617.667.397.4235,930
6/21/20167.747.787.517.5547,326
6/20/20167.857.967.737.7497,488
6/17/20167.697.837.657.75120,497
6/16/20167.767.767.557.6839,851
6/15/20167.797.957.737.7845,571
6/14/20167.747.867.677.7439,573
6/13/20167.767.917.757.7765,449
6/10/20167.747.887.737.8348,424
6/9/20167.887.937.797.8671,650
6/8/20167.907.987.797.9584,355
6/7/20167.988.067.807.8560,675
6/6/20167.818.157.818.0246,008
6/3/20167.837.887.697.8287,455
6/2/20167.707.897.507.8494,849
6/1/20167.727.867.577.78110,445
5/31/20167.817.837.727.7765,740
5/27/20167.837.887.727.7652,092
5/26/20167.757.927.707.8562,089
5/25/20168.218.307.637.71122,131
5/24/20168.358.448.218.2980,838
5/23/20168.158.418.078.2652,813
5/20/20168.168.428.168.2341,441
5/19/20168.208.288.058.1592,775
5/18/20168.138.378.118.2564,723
5/17/20168.388.458.108.17162,612
5/16/20168.358.508.318.3890,978
5/13/20168.448.528.318.3598,112
5/12/20168.478.598.268.52119,679
5/11/20168.608.688.428.4782,966
5/10/20168.578.868.528.67113,938
5/9/20168.708.808.488.63119,453
5/6/20168.568.878.488.73256,793
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center