Bridgepoint Education, Inc. Historical Stock Prices

BPI 
$11.16
*  
0.19
1.67%
Get BPI Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading BPI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  11.32  11.40  11.14  11.16 74,536
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
09/18/2014 12.01 12.05 11.88 11.94 82,204
09/17/2014 12.02 12.15 11.96 11.99 59,481
09/16/2014 12.04 12.09 11.93 11.98 65,008
09/15/2014 12.2 12.2 12 12.07 47,242
09/12/2014 12.25 12.28 12.11 12.17 68,434
09/11/2014 12.18 12.37 12.17 12.26 91,485
09/10/2014 11.96 12.26 11.95 12.23 144,343
09/09/2014 11.95 11.99 11.88 11.93 234,132
09/08/2014 12 12.07 11.93 11.97 155,244
09/05/2014 12.12 12.18 11.95 12 166,090
09/04/2014 12.09 12.36 12.07 12.1 75,089
09/03/2014 12.37 12.44 12.05 12.09 96,804
09/02/2014 12.41 12.41 12.0617 12.37 247,471
08/29/2014 12.4 12.59 12.38 12.57 126,973
08/28/2014 12.5 12.52 12.32 12.41 91,411
08/27/2014 12.56 12.61 12.4815 12.57 92,243
08/26/2014 12.6 12.66 12.395 12.62 263,069
08/25/2014 13.22 13.22 12.71 12.78 223,931
08/22/2014 13.21 13.3 13.14 13.22 59,311
08/21/2014 13.15 13.31 13.054 13.25 93,764
08/20/2014 13.38 13.38 13.05 13.15 75,018
08/19/2014 13.45 13.51 13.4 13.42 94,295
08/18/2014 13.36 13.5 13.3502 13.5 124,792
08/15/2014 13.34 13.45 13.26 13.34 158,640
08/14/2014 13.4 13.4501 13.29 13.3 137,290
08/13/2014 13.58 13.72 13.43 13.48 112,917
08/12/2014 13.76 13.865 13.46 13.58 115,955
08/11/2014 13.62 14 13.54 13.88 177,273
08/08/2014 13.3 13.83 13.22 13.62 314,743
08/07/2014 12.6 13.7 12.48 13.34 474,379
08/06/2014 11.93 11.98 11.8 11.87 155,872
08/05/2014 11.91 12.2 11.91 12.05 120,335
08/04/2014 12.21 12.3 11.92 11.97 156,650
08/01/2014 12.01 12.26 12.01 12.21 127,668
07/31/2014 11.94 12.1 11.832 12.01 227,252
07/30/2014 12.28 12.4 11.96 12.12 235,254
07/29/2014 12.3 12.41 12.2114 12.31 109,244
07/28/2014 12.25 12.49 12.25 12.3 131,719
07/25/2014 12.37 12.52 12.2701 12.45 72,132
07/24/2014 12.64 12.6955 12.46 12.5 112,584
07/23/2014 12.86 12.9 12.61 12.63 64,554
07/22/2014 12.61 12.93 12.61 12.88 66,329
07/21/2014 12.75 12.98 12.567 12.69 175,820
07/18/2014 12.7 12.96 12.7 12.87 87,081
07/17/2014 12.95 13.08 12.66 12.72 137,088
07/16/2014 12.92 13.2 12.9 12.99 90,390
07/15/2014 12.89 13.11 12.86 12.92 90,670
07/14/2014 13 13.25 12.99 13.01 91,203
07/11/2014 12.95 13.04 12.865 12.94 149,748
07/10/2014 12.89 13.09 12.87 13 83,619
07/09/2014 13.1 13.16 13 13.11 49,613
07/08/2014 13.15 13.242 12.96 13.1 106,427
07/07/2014 13.48 13.48 13.25 13.25 94,774
07/03/2014 13.2 13.65 13.2 13.56 64,241
07/02/2014 13.53 13.77 13.09 13.14 187,013
07/01/2014 13.37 13.765 13.36 13.61 178,562
06/30/2014 13.41 13.515 13.24 13.28 176,634
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?