$6.38 -0.10 (%) Bridgepoint Education Inc - NYSE

Feb. 5, 2016 | 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
2/5/20166.426.506.366.3887,493
2/4/20166.566.656.366.4859,717
2/3/20166.636.686.456.5973,363
2/2/20166.716.716.526.5860,989
2/1/20166.566.836.536.7891,936
1/29/20166.526.806.526.70151,964
1/28/20166.666.806.436.5139,787
1/27/20166.997.046.536.6181,053
1/26/20166.897.096.886.9948,217
1/25/20167.117.186.866.8831,491
1/22/20167.127.237.067.1833,488
1/21/20166.947.116.907.0068,070
1/20/20166.747.006.616.9462,273
1/19/20166.926.936.746.8053,407
1/15/20166.736.896.636.8663,762
1/14/20166.806.986.706.9039,732
1/13/20167.027.056.736.79110,026
1/12/20166.886.986.796.9770,151
1/11/20166.866.946.756.7972,645
1/8/20166.947.016.696.8058,734
1/7/20167.077.136.826.9161,989
1/6/20167.287.347.197.2081,315
1/5/20167.487.507.297.3580,775
1/4/20167.507.557.297.47182,198
12/31/20157.837.887.577.6158,455
12/30/20157.957.987.827.8446,667
12/29/20157.908.007.757.9679,425
12/28/20157.947.997.817.9053,094
12/24/20157.928.007.927.9633,726
12/23/20157.728.007.657.9794,418
12/22/20157.457.687.457.67152,232
12/21/20157.587.637.457.52101,655
12/18/20157.607.697.307.52193,866
12/17/20157.707.857.607.61102,499
12/16/20157.727.817.687.7982,499
12/15/20157.557.677.507.6549,200
12/14/20157.537.557.427.50129,916
12/11/20157.577.707.477.5051,657
12/10/20157.607.767.557.7337,146
12/9/20157.387.687.387.62357,789
12/8/20157.507.507.377.4357,714
12/7/20157.677.717.537.5783,232
12/4/20157.677.707.497.6556,296
12/3/20157.777.857.607.6786,710
12/2/20157.867.907.757.7860,280
12/1/20157.957.997.817.8464,142
11/30/20157.797.997.737.9178,156
11/27/20157.757.857.627.7434,749
11/25/20157.707.807.157.71181,684
11/24/20157.837.887.647.7493,890
11/23/20157.928.047.817.8268,869
11/20/20157.818.187.817.9857,625
11/19/20157.647.797.537.7583,101
11/18/20157.507.707.497.7072,898
11/17/20157.667.687.507.5397,032
11/16/20157.587.697.507.6977,772
11/13/20157.667.857.597.6476,859
11/12/20157.938.007.747.7671,108
11/11/20158.058.147.947.9471,619
11/10/20157.948.057.918.0376,952
11/9/20158.098.167.877.9484,191
11/6/20157.818.097.388.09142,093
11/5/20157.928.067.887.9263,657
11/4/20157.908.027.897.9282,092
11/3/20157.898.117.877.9380,776
11/2/20157.637.967.637.93112,131
10/30/20157.677.817.447.75254,039
10/29/20158.108.107.297.69343,175
10/28/20157.998.247.878.0671,699
10/27/20158.078.077.667.95156,265
10/26/20158.588.648.058.08210,811
10/23/20158.518.688.518.5958,600
10/22/20158.638.688.308.4453,845
10/21/20158.958.958.648.6949,308
10/20/20158.728.958.618.9167,944
10/19/20158.718.718.608.7047,928
10/16/20158.788.798.588.7541,950
10/15/20158.548.778.388.7643,333
10/14/20158.738.828.468.4925,552
10/13/20158.728.808.628.7249,001
10/12/20158.818.858.628.7437,949
10/9/20158.878.928.638.8341,215
10/8/20158.628.918.608.9063,794
10/7/20158.318.688.318.5972,398
10/6/20158.338.478.228.3251,725
10/5/20157.738.337.728.3248,467
10/2/20157.617.777.447.7054,600
10/1/20157.607.677.457.6451,133
9/30/20157.567.657.447.6260,218
9/29/20157.517.637.407.5363,229
9/28/20157.777.857.577.5759,831
9/25/20158.048.067.717.7660,894
9/24/20157.818.037.768.0071,494
9/23/20157.958.027.817.8561,317
9/22/20158.198.197.958.0064,764
9/21/20158.148.368.058.2622,696
9/18/20158.108.238.048.09152,838
9/17/20158.118.278.088.2063,044
9/16/20158.048.188.048.1552,991
9/15/20158.038.288.038.0845,808
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center