$9.65 +0.21 (%) Bridgepoint Education Inc - NYSE

Mar. 31, 2015 | 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
3/30/20159.459.579.419.4445,697
3/27/20159.469.549.359.4378,488
3/26/20159.789.789.339.4896,096
3/25/20159.9910.089.769.85162,268
3/24/201510.1010.169.8910.1166,650
3/23/20159.9010.109.8210.1099,468
3/20/20159.719.989.709.93122,191
3/19/20159.799.899.609.6990,311
3/18/20159.2510.009.169.86259,682
3/17/20159.249.449.159.2582,865
3/16/20159.579.599.309.3285,960
3/13/20159.449.609.289.5583,312
3/12/20159.469.629.329.4477,174
3/11/20159.159.688.969.43321,796
3/10/20159.529.959.119.26285,964
3/9/20159.569.699.219.39250,287
3/6/20159.799.939.529.5885,048
3/5/201510.0110.149.829.8993,949
3/4/20159.9210.119.8410.0453,053
3/3/20159.929.969.889.9298,859
3/2/201510.1110.159.909.9797,957
2/27/201510.1810.2110.0110.1299,335
2/26/201510.1710.2510.0110.1752,038
2/25/201510.2310.2610.1410.2084,912
2/24/201510.1610.4510.1410.2770,108
2/23/201510.1610.2110.0110.1768,416
2/20/201510.1810.2310.1210.1860,293
2/19/201510.1210.3510.1210.1735,472
2/18/201510.0110.3310.0110.1671,719
2/17/201510.1910.3410.1010.14113,586
2/13/201510.3510.6210.3010.34108,812
2/12/201510.5210.7310.3410.4057,648
2/11/201510.3910.5710.2710.5275,397
2/10/201511.1911.2010.3710.45192,815
2/9/201510.2111.2310.2111.19304,768
2/6/201510.3410.4110.1610.39177,844
2/5/201510.5410.5910.3810.4764,780
2/4/201510.6010.6110.4710.5198,939
2/3/20159.7510.739.7510.63316,574
2/2/20159.769.989.769.80145,779
1/30/20159.789.939.749.87414,022
1/29/20159.619.899.529.89196,911
1/28/20159.579.749.579.71167,263
1/27/20159.239.719.239.64140,211
1/26/20159.559.609.419.60183,145
1/23/20159.409.649.199.58385,626
1/22/201510.2110.349.239.58692,363
1/21/201510.0310.1910.0210.1477,122
1/20/201510.2410.419.8410.09117,474
1/16/201510.0210.329.9310.28113,687
1/15/201510.6410.6410.0610.08136,519
1/14/201510.6610.7710.4510.5861,365
1/13/201510.6510.9610.5110.78151,771
1/12/201510.6010.9110.4510.66100,987
1/9/201511.0111.0110.4510.65132,758
1/8/201510.7111.0510.6611.01140,949
1/7/201510.7910.8910.6410.87108,055
1/6/201510.7310.9210.4810.74153,879
1/5/201510.9211.0710.7010.7881,571
1/2/201511.3511.4510.7411.08108,996
12/31/201411.3011.5811.0511.32122,761
12/30/201411.4411.4911.2111.3485,315
12/29/201411.4911.5411.4211.5277,218
12/26/201411.4611.6511.4311.4940,038
12/24/201411.6311.7011.5311.5542,462
12/23/201411.6811.7911.5711.6865,787
12/22/201411.7811.8211.3911.6667,104
12/19/201411.5111.9311.4711.84202,825
12/18/201411.4111.6011.3311.5487,637
12/17/201410.9311.3010.8911.29119,549
12/16/201410.7010.9810.7010.91111,698
12/15/201410.7210.9310.7010.73106,396
12/12/201410.8911.1310.7710.80103,437
12/11/201411.1111.4111.0011.0685,917
12/10/201411.0411.1610.9411.0596,710
12/9/201410.5611.1810.5511.13108,323
12/8/201410.9111.1410.7410.77144,121
12/5/201410.8411.2410.8411.08106,495
12/4/201410.9810.9810.6910.8691,569
12/3/201410.7711.1810.7711.0395,672
12/2/201410.8811.0010.7410.8081,338
12/1/201410.6311.0110.5610.94103,252
11/28/201410.8110.9110.6610.7046,670
11/26/201411.2411.4210.8710.9269,115
11/25/201411.6111.6211.2111.2652,046
11/24/201411.2411.7711.2311.58184,667
11/21/201411.3411.5011.1311.17115,672
11/20/201410.6011.1810.5711.18111,168
11/19/201410.8711.0110.6410.67125,590
11/18/201410.8511.0010.8510.9166,692
11/17/201411.2211.2210.7810.8691,157
11/14/201410.9711.4010.9711.2690,924
11/13/201411.4211.4910.9011.00103,466
11/12/201410.8111.4410.8011.44152,155
11/11/201410.7311.0210.7010.77169,957
11/10/201411.1111.1810.8710.92129,039
11/7/201410.6711.1010.5811.06115,269
11/6/201411.1511.3410.6810.71211,428
11/5/201412.0012.1411.2011.23497,587
11/4/201412.2912.5612.1212.46249,700
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center