$11.70 -0.21 (%) Bridgepoint Education Inc - NYSE

Oct. 24, 2014 | 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
10/24/201411.8011.9111.5911.70360,207
10/23/201411.8112.1011.8111.9147,048
10/22/201412.1612.1611.6311.7588,169
10/21/201412.3412.3612.1512.1773,413
10/20/201412.0912.4412.0912.3280,559
10/17/201412.2212.4811.7712.16156,275
10/16/201411.5712.4311.4512.04368,410
10/15/201411.2911.7011.0711.6897,590
10/14/201411.1311.5111.1311.2876,594
10/13/201411.0911.3311.0111.0876,091
10/10/201411.0611.2211.0411.1097,544
10/9/201411.1911.3311.0811.1558,085
10/8/201411.0311.3611.0211.20156,044
10/7/201411.0311.2010.8711.06118,252
10/6/201411.2611.3610.9811.1497,067
10/3/201411.4311.5211.2711.2987,343
10/2/201411.0411.4511.0411.3287,706
10/1/201411.1311.1710.9111.07114,514
9/30/201411.3211.4011.1411.1674,542
9/29/201411.3911.4911.2211.35111,018
9/26/201411.5011.6511.4011.50117,941
9/25/201411.4111.5111.1511.50141,524
9/24/201411.1411.5411.0611.48150,826
9/23/201411.3811.4111.1411.1498,045
9/22/201411.5811.6511.3811.4092,558
9/19/201411.8511.9011.5211.60392,297
9/18/201412.0112.0511.8811.9482,204
9/17/201412.0212.1511.9611.9959,481
9/16/201412.0412.0911.9311.9865,008
9/15/201412.2012.2012.0012.0747,242
9/12/201412.2512.2812.1112.1768,434
9/11/201412.1812.3712.1712.2691,485
9/10/201411.9612.2611.9512.23144,343
9/9/201411.9511.9911.8811.93234,132
9/8/201412.0012.0711.9311.97155,244
9/5/201412.1212.1811.9512.00166,090
9/4/201412.0912.3612.0712.1075,089
9/3/201412.3712.4412.0512.0996,804
9/2/201412.4112.4112.0612.37247,471
8/29/201412.4012.5912.3812.57126,973
8/28/201412.5012.5212.3212.4191,411
8/27/201412.5612.6112.4812.5792,243
8/26/201412.6012.6612.4012.62263,069
8/25/201413.2213.2212.7112.78223,931
8/22/201413.2113.3013.1413.2259,311
8/21/201413.1513.3113.0513.2593,764
8/20/201413.3813.3813.0513.1575,018
8/19/201413.4513.5113.4013.4294,295
8/18/201413.3613.5013.3513.50124,792
8/15/201413.3413.4513.2613.34158,640
8/14/201413.4013.4513.2913.30137,290
8/13/201413.5813.7213.4313.48112,917
8/12/201413.7613.8713.4613.58115,955
8/11/201413.6214.0013.5413.88177,273
8/8/201413.3013.8313.2213.62314,743
8/7/201412.6013.7012.4813.34474,379
8/6/201411.9311.9811.8011.87155,872
8/5/201411.9112.2011.9112.05120,335
8/4/201412.2112.3011.9211.97156,650
8/1/201412.0112.2612.0112.21127,668
7/31/201411.9412.1011.8312.01227,252
7/30/201412.2812.4011.9612.12235,254
7/29/201412.3012.4112.2112.31109,244
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center