$6.53 -0.29 (%) Bridgepoint Education Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BPI historical data

Date Open High Low Close Volume
9/26/20166.906.906.516.53113,626
9/23/20166.996.996.796.8225,528
9/22/20166.817.046.817.0061,672
9/21/20166.906.936.776.8239,500
9/20/20167.047.056.876.8881,197
9/19/20166.977.066.817.03156,445
9/16/20167.077.076.806.97119,983
9/15/20167.017.107.007.0748,446
9/14/20167.097.206.927.0466,755
9/13/20166.987.156.917.13153,563
9/12/20167.127.335.387.071,783,841
9/9/20167.187.267.137.1469,361
9/8/20167.327.377.297.3258,114
9/7/20167.377.417.317.3641,778
9/6/20167.297.407.297.3644,893
9/2/20167.367.407.237.2933,799
9/1/20167.237.357.157.3469,452
8/31/20167.307.407.067.25110,698
8/30/20167.447.447.337.4228,424
8/29/20167.407.407.237.3541,410
8/26/20167.557.667.367.4258,102
8/25/20167.717.817.607.6591,879
8/24/20167.827.827.637.7256,647
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center