$11.84 +0.30 (%) Bridgepoint Education Inc - NYSE

Dec. 19, 2014 | 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
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
11/3/201412.5912.7912.3712.43138,303
10/31/201412.7012.7812.5712.64181,006
10/30/201412.4512.7212.4112.59121,508
10/29/201412.4412.4812.2512.38102,815
10/28/201411.7412.4211.7312.38171,980
10/27/201411.6711.7511.5611.7472,468
10/24/201411.8011.9111.5911.70360,207
10/23/201411.8112.1011.8111.9147,048
10/22/201412.1612.1611.6311.7588,169
10/21/201412.3412.3612.1512.1773,413
10/20/201412.0912.4412.0912.3280,559
10/17/201412.2212.4811.7712.16156,275
10/16/201411.5712.4311.4512.04368,410
10/15/201411.2911.7011.0711.6897,590
10/14/201411.1311.5111.1311.2876,594
10/13/201411.0911.3311.0111.0876,091
10/10/201411.0611.2211.0411.1097,544
10/9/201411.1911.3311.0811.1558,085
10/8/201411.0311.3611.0211.20156,044
10/7/201411.0311.2010.8711.06118,252
10/6/201411.2611.3610.9811.1497,067
10/3/201411.4311.5211.2711.2987,343
10/2/201411.0411.4511.0411.3287,706
10/1/201411.1311.1710.9111.07114,514
9/30/201411.3211.4011.1411.1674,542
9/29/201411.3911.4911.2211.35111,018
9/26/201411.5011.6511.4011.50117,941
9/25/201411.4111.5111.1511.50141,524
9/24/201411.1411.5411.0611.48150,826
9/23/201411.3811.4111.1411.1498,045
9/22/201411.5811.6511.3811.4092,558
9/19/201411.8511.9011.5211.60392,297
9/18/201412.0112.0511.8811.9482,204
9/17/201412.0212.1511.9611.9959,481
9/16/201412.0412.0911.9311.9865,008
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center