BRIDGEPOINT EDUCATION $12.53

down -0.07


18/6/2013 04:18 PM  |  NYSE : BPI  |  Industries : Educational Services / Colleges, Universities, and Professional Schools
Type:

BPI historical data

Date Open High Low Close Volume
6/18/2013 12.58 12.66 12.47 12.53 2693
6/17/2013 12.54 12.80 12.53 12.60 2280
6/14/2013 12.68 12.89 12.35 12.43 2355
6/13/2013 12.71 12.81 12.58 12.74 1418
6/12/2013 12.92 13.03 12.66 12.74 1910
6/11/2013 12.79 13.16 12.68 12.87 2514
6/10/2013 12.94 13.20 12.88 13.00 4761
6/7/2013 12.72 12.88 12.66 12.86 1401
6/6/2013 12.56 12.86 12.52 12.68 2059
6/5/2013 12.56 12.80 12.46 12.56 2261
6/4/2013 12.62 12.74 12.51 12.61 1546
6/3/2013 12.78 12.90 12.15 12.63 4606
5/31/2013 12.91 13.05 12.81 12.81 1995
5/30/2013 12.82 13.12 12.82 13.00 2839
5/29/2013 12.83 12.92 12.69 12.81 1462
5/28/2013 13.16 13.17 12.80 12.96 3123
5/24/2013 12.69 13.32 12.64 13.08 3689
5/23/2013 12.41 12.73 12.29 12.72 2607
5/22/2013 12.53 12.56 12.43 12.54 4885
5/21/2013 12.55 12.65 12.44 12.54 3097
5/20/2013 12.52 12.73 12.43 12.55 5336
5/17/2013 12.13 12.67 12.10 12.49 4943
5/16/2013 11.54 12.32 11.49 12.06 7414
5/15/2013 11.13 11.59 11.08 11.54 4496
5/14/2013 10.72 11.31 10.72 11.17 4381
5/13/2013 10.72 10.73 10.39 10.68 4585
5/10/2013 10.51 10.79 10.39 10.77 3162
5/9/2013 10.54 10.64 10.44 10.50 1721
5/8/2013 10.51 10.64 10.43 10.61 3176
5/7/2013 10.63 10.72 10.46 10.55 3829
5/6/2013 11.15 11.42 10.60 10.83 4717
5/3/2013 10.72 11.12 10.69 11.01 3568
5/2/2013 10.61 10.70 10.46 10.68 2140
5/1/2013 10.72 10.75 10.52 10.59 3718
4/30/2013 10.80 10.83 10.57 10.78 2415
4/29/2013 10.65 10.83 10.65 10.80 2182
4/26/2013 10.64 10.68 10.53 10.64 2110
4/25/2013 10.38 10.66 10.30 10.64 3234
4/24/2013 10.37 10.46 10.20 10.30 1357
4/23/2013 10.15 10.54 10.15 10.54 2091
4/22/2013 10.19 10.20 9.94 10.08 1090
4/19/2013 10.16 10.20 10.00 10.15 1077
4/18/2013 10.16 10.23 10.02 10.15 1506
4/17/2013 10.16 10.27 10.00 10.11 1942
4/16/2013 10.18 10.26 10.05 10.25 1783
4/15/2013 10.40 10.40 9.97 10.12 2520
4/12/2013 10.32 10.45 10.05 10.42 2665
4/11/2013 10.33 10.45 10.12 10.41 2500
4/10/2013 9.82 10.49 9.82 10.36 5410
4/9/2013 9.74 9.90 9.70 9.82 1512
4/8/2013 9.69 9.78 9.62 9.75 2056
4/5/2013 9.75 9.82 9.66 9.70 2077
4/4/2013 9.72 9.92 9.66 9.86 1829
4/3/2013 9.87 9.93 9.68 9.73 2329
4/2/2013 10.01 10.09 9.77 9.90 4010
4/1/2013 10.11 10.20 9.91 10.05 6395
3/28/2013 10.11 10.27 9.96 10.23 4660
3/27/2013 9.93 10.09 9.81 10.05 5754
3/26/2013 10.51 10.51 9.92 10.02 8575
3/25/2013 10.44 10.75 10.25 10.44 8118
3/22/2013 10.47 10.53 10.12 10.26 4471
3/21/2013 10.40 10.79 10.37 10.42 3046
3/20/2013 10.47 10.62 10.32 10.48 4554
3/19/2013 10.50 10.51 10.33 10.41 3610
3/18/2013 10.40 10.59 10.31 10.49 2556
3/15/2013 10.72 10.72 10.41 10.54 3892
3/14/2013 10.71 10.72 10.27 10.58 4947
3/13/2013 10.09 10.82 10.09 10.77 6511
3/12/2013 10.00 10.43 9.82 10.25 7101
3/11/2013 9.98 10.36 9.98 10.15 2974
3/8/2013 9.85 10.18 9.70 9.98 4183
3/7/2013 9.67 9.82 9.58 9.79 3162
3/6/2013 9.75 9.76 9.51 9.68 3273
3/5/2013 9.95 10.05 9.65 9.76 6797
3/4/2013 10.22 10.22 9.85 9.88 5607
3/1/2013 10.16 10.79 10.16 10.22 3859
2/28/2013 10.19 10.29 10.09 10.21 2186
2/27/2013 10.19 10.41 10.19 10.22 1698
2/26/2013 10.37 10.45 10.07 10.16 1625
2/25/2013 10.65 10.89 10.37 10.38 1482
2/22/2013 10.60 10.66 10.50 10.55 2058
2/21/2013 10.83 10.87 10.47 10.55 1297
2/20/2013 11.17 11.18 10.82 10.83 1611
2/19/2013 10.76 11.17 10.75 11.06 1373
2/15/2013 10.94 10.94 10.68 10.74 1117
2/14/2013 11.01 11.17 10.80 10.83 1340
2/13/2013 11.20 11.38 11.07 11.14 2238
2/12/2013 11.15 11.34 11.09 11.17 1990
2/11/2013 11.00 11.24 11.00 11.14 3456
2/8/2013 10.88 11.11 10.82 10.98 1724
2/7/2013 10.62 10.95 10.60 10.86 3630
2/6/2013 10.20 10.60 10.11 10.50 2401
2/5/2013 10.30 10.32 10.13 10.32 1244
2/4/2013 10.41 10.51 10.21 10.21 1456
2/1/2013 10.58 10.71 10.38 10.46 1291
1/31/2013 10.25 10.56 10.25 10.55 1876
1/30/2013 10.41 10.52 10.16 10.24 1959
1/29/2013 10.73 10.73 10.35 10.39 1667
1/28/2013 10.60 10.86 10.60 10.76 2533
1/25/2013 10.61 10.65 10.34 10.61 1714
Marketplace
Trading Center