Bridgepoint Education, Inc. Historical Stock Prices

BPI 
$11.65
*  
0.19
1.6%
Get BPI Alerts
*Delayed - data as of Dec. 22, 2014 15:38 ET  -  Find a broker to begin trading BPI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BPI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
15:38  11.79  11.82  11.39  11.65 47,142
12/19/2014 11.51 11.93 11.47 11.84 202,825
12/18/2014 11.41 11.6 11.325 11.54 87,109
12/17/2014 10.93 11.3 10.89 11.29 119,549
12/16/2014 10.7 10.98 10.7 10.91 110,898
12/15/2014 10.72 10.93 10.7 10.73 106,396
12/12/2014 10.89 11.13 10.77 10.8 103,437
12/11/2014 11.11 11.41 11 11.06 85,917
12/10/2014 11.04 11.16 10.94 11.05 96,710
12/09/2014 10.56 11.18 10.55 11.13 108,323
12/08/2014 10.91 11.14 10.74 10.77 144,121
12/05/2014 10.84 11.24 10.84 11.08 106,495
12/04/2014 10.98 10.98 10.69 10.86 91,569
12/03/2014 10.77 11.18 10.77 11.03 95,672
12/02/2014 10.88 11 10.74 10.8 81,338
12/01/2014 10.63 11.01 10.56 10.94 103,252
11/28/2014 10.81 10.91 10.66 10.7 46,670
11/26/2014 11.24 11.42 10.87 10.92 69,115
11/25/2014 11.61 11.62 11.21 11.26 52,046
11/24/2014 11.24 11.77 11.23 11.58 184,667
11/21/2014 11.34 11.5 11.13 11.17 115,672
11/20/2014 10.6 11.18 10.5701 11.18 111,168
11/19/2014 10.87 11.01 10.64 10.67 125,590
11/18/2014 10.85 11 10.85 10.91 66,692
11/17/2014 11.22 11.22 10.775 10.86 91,157
11/14/2014 10.97 11.4 10.97 11.26 90,924
11/13/2014 11.42 11.49 10.9 11 103,466
11/12/2014 10.81 11.44 10.8 11.44 152,155
11/11/2014 10.73 11.02 10.7 10.77 169,957
11/10/2014 11.11 11.18 10.87 10.92 129,039
11/07/2014 10.67 11.1 10.5801 11.06 115,269
11/06/2014 11.15 11.3399 10.68 10.71 211,428
11/05/2014 12 12.14 11.2 11.23 497,587
11/04/2014 12.29 12.56 12.12 12.46 248,200
11/03/2014 12.59 12.79 12.37 12.43 138,303
10/31/2014 12.7 12.78 12.57 12.64 181,006
10/30/2014 12.45 12.72 12.41 12.59 121,508
10/29/2014 12.44 12.48 12.25 12.38 102,815
10/28/2014 11.74 12.42 11.7301 12.38 171,980
10/27/2014 11.67 11.75 11.56 11.74 72,468
10/24/2014 11.8 11.91 11.59 11.7 360,207
10/23/2014 11.81 12.1 11.81 11.91 47,048
10/22/2014 12.16 12.16 11.63 11.75 88,169
10/21/2014 12.34 12.36 12.15 12.17 73,413
10/20/2014 12.09 12.44 12.09 12.32 80,559
10/17/2014 12.22 12.48 11.77 12.16 156,275
10/16/2014 11.57 12.43 11.45 12.04 368,410
10/15/2014 11.29 11.7 11.07 11.68 97,590
10/14/2014 11.13 11.51 11.13 11.28 76,594
10/13/2014 11.09 11.33 11.01 11.08 76,091
10/10/2014 11.06 11.22 11.04 11.1 97,544
10/09/2014 11.19 11.33 11.08 11.15 58,085
10/08/2014 11.03 11.36 11.02 11.2 156,044
10/07/2014 11.03 11.2 10.87 11.06 118,252
10/06/2014 11.26 11.36 10.98 11.14 97,067
10/03/2014 11.43 11.52 11.27 11.29 87,343
10/02/2014 11.04 11.45 11.04 11.32 87,706
10/01/2014 11.13 11.17 10.91 11.07 114,514
09/30/2014 11.32 11.4 11.14 11.16 74,542
09/29/2014 11.39 11.485 11.22 11.35 111,018
09/26/2014 11.5 11.65 11.4 11.5 117,941
09/25/2014 11.41 11.51 11.15 11.5 141,524
09/24/2014 11.14 11.54 11.06 11.48 150,826
09/23/2014 11.38 11.41 11.14 11.14 98,045
09/22/2014 11.58 11.65 11.38 11.4 92,558
09/19/2014 11.85 11.9 11.52 11.6 392,297
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?