FinancialContent is the trusted provider of stock market information to the media industry.
Bridgepoint Education (NY: BPI)
13.04 USD  -0.38 (-2.83%)
Official Closing Price  /  Updated: 4:20 PM EDT, Aug 21, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2018 13.23 13.51 13.11 13.42 318,942 +0.26(+1.98%)
Aug 17, 2018 13.21 13.42 12.80 13.16 289,700 -0.19(-1.42%)
Aug 16, 2018 13.25 13.53 12.90 13.35 630,174 +0.23(+1.75%)
Aug 15, 2018 13.03 13.21 12.95 13.12 290,884 +0.04(+0.31%)
Aug 14, 2018 13.03 13.15 12.85 13.08 270,157 +0.05(+0.38%)
Aug 13, 2018 12.84 13.09 12.66 13.03 239,494 +0.12(+0.93%)
Aug 10, 2018 13.21 13.28 12.87 12.91 209,700 -0.31(-2.34%)
Aug 09, 2018 13.04 13.30 13.02 13.22 360,008 +0.17(+1.30%)
Aug 08, 2018 13.14 13.14 12.91 13.05 223,390 -0.16(-1.21%)
Aug 07, 2018 12.94 13.33 12.87 13.21 310,503 +0.32(+2.48%)
Aug 06, 2018 13.00 13.10 12.84 12.89 277,654 -0.21(-1.60%)
Aug 03, 2018 13.02 13.38 12.84 13.10 553,400 +0.08(+0.61%)
Aug 02, 2018 13.22 13.22 12.80 13.02 456,585 -0.20(-1.51%)
Aug 01, 2018 13.13 13.22 12.70 13.22 851,935 +0.11(+0.84%)
Jul 31, 2018 12.79 13.12 12.70 13.11 601,316 +0.34(+2.66%)
Jul 30, 2018 12.63 13.28 12.45 12.77 1,427,816 +11.32(+780.69%)
Jul 27, 2018 1.450 1.450 1.450 1.450 324,658 -10.92(-88.28%)
Jul 26, 2018 10.00 12.81 9.660 12.37 4,837,207 +4.28(+52.90%)
Jul 25, 2018 8.000 8.220 7.933 8.090 215,939 +0.08(+1.00%)
Jul 24, 2018 7.970 8.030 7.720 8.010 251,811 +0.05(+0.63%)
Jul 23, 2018 7.590 8.020 7.550 7.960 288,775 +0.38(+5.01%)
Jul 20, 2018 7.330 7.590 7.240 7.580 143,903 +0.23(+3.13%)
Jul 19, 2018 7.370 7.510 7.330 7.350 137,771 -0.03(-0.41%)
Jul 18, 2018 7.000 7.480 6.940 7.380 139,735 +0.38(+5.43%)
Jul 17, 2018 6.750 7.020 6.750 7.000 112,307 +0.21(+3.09%)
Jul 16, 2018 6.440 6.970 6.420 6.790 277,644 +0.33(+5.11%)
Jul 13, 2018 6.430 6.670 6.420 6.460 140,834 +0.01(+0.16%)
Jul 12, 2018 6.490 6.490 6.290 6.450 236,743 -0.01(-0.15%)
Jul 11, 2018 6.340 6.520 6.290 6.460 217,251 +0.04(+0.62%)
Jul 10, 2018 6.590 6.590 6.370 6.420 81,085 -0.15(-2.28%)
Jul 09, 2018 6.610 6.704 6.530 6.570 173,354 +0.02(+0.31%)
Jul 06, 2018 6.570 6.620 6.540 6.550 90,763 +0.01(+0.15%)
Jul 05, 2018 6.630 6.670 6.530 6.540 78,885 -0.08(-1.21%)
Jul 03, 2018 6.620 6.620 6.620 0 +0.09(+1.38%)
Jul 02, 2018 6.520 6.640 6.390 6.530 140,378 +0.00(+0.00%)
Jun 29, 2018 6.680 6.760 6.370 6.530 206,121 -0.12(-1.80%)
Jun 28, 2018 6.680 6.750 6.610 6.650 137,467 -0.07(-1.04%)
Jun 27, 2018 6.870 6.870 6.660 6.720 178,430 -0.15(-2.18%)
Jun 26, 2018 6.780 6.980 6.770 6.870 161,403 +0.11(+1.63%)
Jun 25, 2018 6.710 6.840 6.660 6.760 277,687 +0.09(+1.35%)
Jun 22, 2018 6.960 7.030 6.590 6.670 3,063,103 -0.29(-4.17%)
Jun 21, 2018 7.180 7.220 6.920 6.960 387,902 -0.23(-3.20%)
Jun 20, 2018 7.200 7.350 7.195 7.190 369,236 +0.01(+0.14%)
Jun 19, 2018 7.150 7.260 7.100 7.180 191,400 +0.01(+0.14%)
Jun 18, 2018 7.160 7.260 7.070 7.170 203,458 -0.01(-0.14%)
Jun 15, 2018 7.230 7.110 7.180 195,153 +0.00(+0.00%)
Jun 14, 2018 7.240 7.280 7.130 7.180 226,843 -0.06(-0.83%)
Jun 13, 2018 7.240 7.300 7.110 7.240 293,569 -0.04(-0.55%)
Jun 12, 2018 7.340 7.430 7.230 7.280 124,400 -0.08(-1.09%)
Jun 11, 2018 7.270 7.390 7.190 7.360 181,072 +0.10(+1.38%)
Jun 08, 2018 7.130 7.314 7.130 7.260 175,639 +0.11(+1.54%)
Jun 07, 2018 7.210 7.220 6.950 7.150 167,318 -0.02(-0.28%)
Jun 06, 2018 7.010 7.170 189,444 -0.18(-2.45%)
Jun 05, 2018 7.230 7.460 7.220 7.350 208,999 +0.12(+1.66%)
Jun 04, 2018 7.130 7.270 7.090 7.230 231,344 +0.15(+2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More