$12.04 -0.03 (%) Bridgepoint Education Inc - NYSE

Sep. 16, 2014 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BPI historical data

Date Open High Low Close Volume
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
6/4/201412.7613.2712.7613.22160,009
6/3/201412.8013.0212.6312.99181,277
6/2/201412.9713.2412.6712.82422,985
5/30/201413.2413.3012.7612.99527,851
5/29/201413.5213.5213.0313.28175,274
5/28/201413.7113.7413.3113.35246,166
5/27/201414.0914.1413.6513.71211,249
5/23/201414.4514.5013.9614.04335,936
5/22/201414.2214.3913.8714.35486,454
5/21/201414.4214.6214.2214.40148,565
5/20/201414.4414.4814.1314.36279,761
5/19/201414.6014.6014.4014.54210,648
5/16/201414.5114.6014.3314.56216,623
5/15/201414.1214.4713.8314.41268,518
5/14/201413.9814.1613.6814.00354,693
5/13/201414.7414.7814.0114.05469,142
5/12/201414.5014.8913.4814.511,008,419
5/9/201415.4516.0415.3215.92333,456
5/8/201415.8616.2315.3315.51389,379
5/7/201415.3816.0015.2515.90328,986
5/6/201415.6315.7315.2315.26210,429
5/5/201415.7016.1215.3815.79298,275
5/2/201415.6516.0715.6515.80345,983
5/1/201415.8815.9615.4115.68185,608
4/30/201415.2415.8615.1815.85323,194
4/29/201415.1015.5114.9415.35227,981
4/28/201415.2815.6114.9015.09318,466
4/25/201415.4215.5315.0215.28309,016
4/24/201415.6115.6715.2615.38161,301
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center