$10.30 -0.06 (%) Bridgepoint Education Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BPI historical data

Date Open High Low Close Volume
12/2/201610.3010.3910.2610.3062,703
12/1/201610.1410.3710.1410.3690,782
11/30/201610.4510.4510.1410.16119,538
11/29/201610.5610.6510.3210.35246,826
11/28/201610.7910.7910.4010.50416,903
11/25/201610.5510.8010.5510.7947,512
11/23/201610.2710.6310.1110.62154,642
11/22/20169.8410.299.5310.26190,422
11/21/20169.879.909.779.89114,935
11/18/20169.489.959.459.80121,587
11/17/20169.439.719.309.52138,678
11/16/20169.259.509.259.4888,218
11/15/20169.279.509.259.34115,920
11/14/20169.079.208.979.15122,949
11/11/20168.839.028.699.02141,763
11/10/20168.469.088.408.82526,564
11/9/20167.528.497.508.46264,771
11/8/20167.007.336.917.24107,676
11/7/20166.457.136.457.02175,668
11/4/20166.456.566.346.3535,180
11/3/20166.636.686.396.4533,842
11/2/20166.756.786.586.6040,894
11/1/20166.796.866.766.7840,201
10/31/20166.776.826.766.7645,340
10/28/20166.826.906.766.7641,348
10/27/20166.936.956.766.7935,710
10/26/20166.767.006.766.9332,568
10/25/20166.816.876.806.8532,444
10/24/20166.826.956.806.8140,290
10/21/20166.957.006.846.8534,034
10/20/20166.717.086.717.0471,066
10/19/20166.776.906.686.7927,910
10/18/20166.676.896.666.7644,276
10/17/20166.636.676.566.6038,479
10/14/20166.686.776.546.6531,986
10/13/20166.726.796.636.6767,043
10/12/20166.746.856.726.7425,158
10/11/20166.786.816.736.7521,550
10/10/20166.756.846.756.7826,532
10/7/20166.866.866.746.7627,704
10/6/20166.906.926.786.8124,271
10/5/20166.726.936.726.9343,697
10/4/20166.756.896.696.7320,913
10/3/20166.746.866.746.7735,615
9/30/20166.706.906.706.8775,509
9/29/20166.826.876.696.6933,823
9/28/20166.736.886.736.8553,484
9/27/20166.506.776.506.7683,047
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center