Bridgepoint Education Inc $15.19

down 0.00


17/4/2014 06:40 PM  |  NYSE : BPI  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BPI historical data

Date Open High Low Close Volume
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
3/11/201419.1919.1915.7816.021,403,390
3/10/201419.1019.2318.6019.01334,501
3/7/201420.0120.0619.1319.28372,211
3/6/201419.3719.3918.9119.07198,360
3/5/201419.5019.6619.2719.38175,145
3/4/201419.3519.8919.2619.47218,488
3/3/201418.9419.4218.9419.13175,615
2/28/201419.9719.9819.2519.29246,707
2/27/201419.5320.0019.4519.98495,303
2/26/201419.8920.0819.6219.71400,963
2/25/201419.2320.1519.2319.89387,386
2/24/201418.5319.3818.5219.31369,435
2/21/201418.5318.6718.4018.45322,834
2/20/201418.0518.5818.0518.45133,789
2/19/201418.2218.4618.0318.04118,116
2/18/201418.6218.6218.1618.32261,672
2/14/201418.6018.7518.4018.69140,152
2/13/201418.0018.6017.9418.57288,384
2/12/201417.7518.3217.7118.22302,253
2/11/201417.1917.7817.0717.74219,948
2/10/201417.2917.2916.9517.11169,217
2/7/201416.9917.3116.8217.25199,286
2/6/201416.8917.0116.7016.95129,437
2/5/201416.8317.0116.5416.89250,849
2/4/201417.2217.2316.8516.87253,632
2/3/201417.2917.4416.8217.03530,118
1/31/201417.1817.4917.0517.38746,233
1/30/201417.3917.4417.0917.37351,168
1/29/201417.3517.6517.0217.21388,817
1/28/201417.0317.7016.9417.65271,654
1/27/201417.2817.3316.8017.09283,176
1/24/201417.9817.9817.1417.43254,733
1/23/201418.4818.5218.0218.07145,070
1/22/201418.6118.7418.3818.62177,187
1/21/201418.3718.7418.2518.52287,437
1/17/201418.4018.6118.0318.18402,719
1/16/201417.7118.5017.5718.40429,843
1/15/201417.6518.0017.5917.82229,712
1/14/201417.1817.8517.1817.64335,452
1/13/201417.6917.7417.1017.22307,172
1/10/201417.7117.7517.4417.64322,293
1/9/201417.5917.8417.5017.66364,156
1/8/201417.5217.9217.4017.45833,155
1/7/201417.1017.7617.0917.34473,712
1/6/201416.9717.2116.8017.07325,787
1/3/201416.9517.1316.7517.02311,314
1/2/201417.5517.6916.8017.01378,840
12/31/201317.4917.7517.2317.71204,299
12/30/201317.5217.5217.2017.26135,901
12/27/201317.7217.7217.4017.46115,456
12/26/201317.7817.8517.5317.63124,339
12/24/201317.5017.9817.4717.74245,689
12/23/201317.7817.7817.1617.41269,961
12/20/201317.3918.1217.2217.87614,227
12/19/201317.5917.7417.2217.32285,791
12/18/201317.5017.7217.2617.56258,686
12/17/201317.4117.4517.1117.27240,359
12/16/201316.9517.3916.9517.35372,487
12/13/201317.1417.2516.6616.78251,171
12/12/201316.8317.2516.5716.98988,457
12/11/201318.2618.4017.6317.87901,206
12/10/201318.0618.6018.0618.261,179,120
12/9/201318.0918.3017.7418.031,274,040
12/6/201318.3318.3317.9418.13648,831
12/5/201318.3218.3918.1518.19548,130
12/4/201318.2218.4518.0818.42615,150
12/3/201318.2118.4718.1518.29396,773
12/2/201318.5018.5018.2018.24587,972
11/29/201318.3618.6018.2918.50194,209
11/27/201318.2418.5018.2318.39560,572
11/26/201318.0318.3018.0018.24321,711
11/25/201317.9718.2517.9218.02295,779
11/22/201317.9518.2117.8518.04340,077
Trading Center