FinancialContent is the trusted provider of stock market information to the media industry.
BRIDGEPOINT ED RG (NY: BPI)
9.650 USD  +0.070 (+0.73%)
Official Closing Price  /  Updated: 8:04 PM EDT, Oct 20, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2017 9.720 9.840 9.570 9.650 169,714 +0.07(+0.73%)
Oct 19, 2017 9.650 9.690 9.470 9.580 84,876 -0.18(-1.84%)
Oct 18, 2017 9.520 9.780 9.470 9.760 172,313 +0.25(+2.63%)
Oct 17, 2017 9.600 9.750 9.410 9.510 161,427 -0.14(-1.45%)
Oct 16, 2017 9.590 9.910 9.570 9.650 144,453 +0.08(+0.84%)
Oct 13, 2017 9.500 9.800 9.500 9.570 152,067 -0.09(-0.93%)
Oct 12, 2017 9.810 9.840 9.660 9.660 121,992 -0.15(-1.53%)
Oct 11, 2017 10.00 10.02 9.700 9.810 167,242 -0.19(-1.90%)
Oct 10, 2017 9.870 10.03 9.850 10.00 86,412 +0.17(+1.73%)
Oct 09, 2017 9.940 10.08 9.770 9.830 154,445 -0.13(-1.31%)
Oct 06, 2017 9.830 10.00 9.790 9.960 85,450 +0.03(+0.30%)
Oct 05, 2017 9.910 10.04 9.850 9.930 134,655 +0.04(+0.40%)
Oct 04, 2017 9.920 10.02 9.783 9.890 120,748 -0.05(-0.50%)
Oct 03, 2017 10.05 10.09 9.880 9.940 145,091 -0.08(-0.80%)
Oct 02, 2017 9.590 10.05 9.500 10.02 322,189 +0.42(+4.37%)
Sep 29, 2017 9.700 9.710 9.540 9.600 192,267 -0.09(-0.93%)
Sep 28, 2017 9.600 9.700 9.460 9.690 181,444 +0.06(+0.62%)
Sep 27, 2017 9.250 9.650 9.100 9.630 209,991 +0.45(+4.90%)
Sep 26, 2017 9.010 9.220 8.920 9.180 324,926 +0.21(+2.34%)
Sep 25, 2017 8.930 9.000 8.830 8.970 112,311 +0.00(+0.00%)
Sep 22, 2017 8.860 9.065 8.840 8.970 151,045 +0.11(+1.24%)
Sep 21, 2017 8.960 8.960 8.860 8.860 88,846 -0.10(-1.12%)
Sep 20, 2017 8.800 8.970 8.800 8.960 146,089 +0.15(+1.70%)
Sep 19, 2017 8.880 8.940 8.670 8.810 270,115 -0.04(-0.45%)
Sep 18, 2017 8.870 8.953 8.750 8.850 244,827 -0.01(-0.11%)
Sep 15, 2017 9.160 9.220 8.807 8.860 592,832 -0.29(-3.17%)
Sep 14, 2017 8.930 9.310 8.920 9.150 785,825 +0.16(+1.78%)
Sep 13, 2017 8.790 9.090 8.780 8.990 338,488 +0.18(+2.04%)
Sep 12, 2017 8.560 8.870 8.560 8.810 327,533 +0.28(+3.28%)
Sep 11, 2017 8.620 8.790 8.530 8.530 233,840 -0.02(-0.23%)
Sep 08, 2017 8.650 8.660 8.500 8.550 237,488 -0.11(-1.27%)
Sep 07, 2017 8.500 8.670 8.440 8.660 273,376 +0.16(+1.88%)
Sep 06, 2017 8.600 8.890 8.470 8.500 296,305 -0.04(-0.47%)
Sep 05, 2017 8.850 8.850 8.450 8.540 211,790 -0.35(-3.94%)
Sep 01, 2017 8.880 9.000 8.835 8.890 214,911 +0.06(+0.68%)
Aug 31, 2017 8.690 8.865 8.640 8.830 357,350 +0.21(+2.44%)
Aug 30, 2017 8.850 8.935 8.550 8.620 250,615 -0.22(-2.49%)
Aug 29, 2017 8.770 8.890 8.710 8.840 198,347 -0.01(-0.11%)
Aug 28, 2017 8.930 8.950 8.770 8.850 375,076 -0.07(-0.78%)
Aug 25, 2017 9.030 9.030 8.900 8.920 358,329 -0.07(-0.78%)
Aug 24, 2017 9.130 9.140 8.980 8.990 140,366 -0.08(-0.88%)
Aug 23, 2017 8.930 9.150 8.910 9.070 212,785 +0.08(+0.89%)
Aug 22, 2017 8.840 9.030 8.820 8.990 220,302 +0.17(+1.93%)
Aug 21, 2017 8.760 8.845 8.650 8.820 267,124 +0.07(+0.80%)
Aug 18, 2017 8.690 8.910 8.610 8.750 376,807 +0.08(+0.92%)
Aug 17, 2017 8.900 8.980 8.650 8.670 400,751 -0.33(-3.67%)
Aug 16, 2017 8.720 9.230 8.720 9.000 834,717 +0.33(+3.81%)
Aug 15, 2017 9.350 9.350 8.650 8.670 1,370,187 -1.39(-13.82%)
Aug 14, 2017 9.760 10.25 9.760 10.06 310,971 +0.35(+3.60%)
Aug 11, 2017 9.750 9.920 9.650 9.710 202,949 -0.01(-0.10%)
Aug 10, 2017 9.700 9.800 9.650 9.720 141,291 -0.08(-0.82%)
Aug 09, 2017 9.800 10.02 9.690 9.800 193,142 -0.16(-1.61%)
Aug 08, 2017 10.09 10.18 9.870 9.960 200,910 -0.08(-0.80%)
Aug 07, 2017 9.860 10.28 9.778 10.04 516,025 +0.28(+2.87%)
Aug 04, 2017 9.760 10.04 9.620 9.760 350,401 +0.05(+0.51%)
Aug 03, 2017 9.750 9.980 9.660 9.710 317,512 -0.05(-0.51%)
Aug 02, 2017 9.720 9.950 9.510 9.760 375,003 +0.04(+0.41%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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