Bridgepoint Education, Inc. Historical Stock Prices

BPI 
$13
*  
0.11
0.84%
Get BPI Alerts
*Delayed - data as of Jul. 10, 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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.90  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
06/27/2014 13.21 13.59 13.21 13.4 195,016
06/26/2014 13.51 13.54 13.24 13.26 112,454
06/25/2014 13.23 13.5 13.222 13.49 182,124
06/24/2014 13.5 13.67 13.21 13.29 152,937
06/23/2014 13.78 13.78 13.53 13.54 387,521
06/20/2014 13.75 13.77 13.56 13.7 245,487
06/19/2014 14.3 14.34 13.68 13.73 232,902
06/18/2014 14.22 14.32 14.15 14.28 97,726
06/17/2014 14.15 14.25 14.03 14.19 124,251
06/16/2014 14.15 14.38 13.92 14.19 237,822
06/13/2014 14.11 14.28 13.98 14.09 145,859
06/12/2014 14.01 14.21 13.87 14.08 113,545
06/11/2014 14.15 14.18 14.01 14.07 131,593
06/10/2014 13.88 14.18 13.75 14.18 127,173
06/09/2014 13.76 14.08 13.72 13.96 98,623
06/06/2014 13.55 13.77 13.44 13.71 154,238
06/05/2014 13.16 13.69 13.142 13.57 169,740
06/04/2014 12.76 13.27 12.76 13.22 160,009
06/03/2014 12.8 13.015 12.63 12.99 181,277
06/02/2014 12.97 13.24 12.67 12.82 422,985
05/30/2014 13.24 13.3 12.76 12.99 526,151
05/29/2014 13.52 13.52 13.0301 13.28 175,274
05/28/2014 13.71 13.74 13.31 13.35 246,166
05/27/2014 14.09 14.14 13.65 13.71 211,249
05/23/2014 14.45 14.5 13.96 14.04 335,936
05/22/2014 14.22 14.39 13.87 14.35 486,454
05/21/2014 14.42 14.62 14.22 14.4 148,565
05/20/2014 14.44 14.48 14.13 14.36 279,761
05/19/2014 14.6 14.6 14.4 14.54 210,648
05/16/2014 14.51 14.6 14.33 14.56 216,623
05/15/2014 14.12 14.47 13.83 14.41 268,518
05/14/2014 13.98 14.16 13.68 14 354,693
05/13/2014 14.74 14.78 14.01 14.05 469,142
05/12/2014 14.5 14.89 13.4805 14.51 1,004,677
05/09/2014 15.45 16.04 15.32 15.92 333,456
05/08/2014 15.86 16.23 15.33 15.51 389,379
05/07/2014 15.38 16 15.25 15.9 328,986
05/06/2014 15.63 15.73 15.23 15.26 210,429
05/05/2014 15.7 16.12 15.38 15.79 298,275
05/02/2014 15.65 16.07 15.65 15.8 345,983
05/01/2014 15.88 15.96 15.41 15.68 185,608
04/30/2014 15.24 15.86 15.18 15.85 323,194
04/29/2014 15.1 15.51 14.94 15.35 227,981
04/28/2014 15.28 15.61 14.9 15.09 318,466
04/25/2014 15.42 15.53 15.02 15.28 309,016
04/24/2014 15.61 15.67 15.26 15.38 161,301
04/23/2014 15.6 15.6 15.27 15.56 185,163
04/22/2014 15.47 15.79 15.32 15.62 129,429
04/21/2014 15.1 15.61 14.64 15.42 325,113
04/17/2014 14.97 15.26 14.87 15.19 129,465
04/16/2014 14.77 15.2 14.6 15.08 309,344
04/15/2014 14.6 14.93 14.23 14.65 289,562
04/14/2014 14.96 15.06 14.48 14.57 184,890
04/11/2014 14.75 15.06 14.75 14.83 238,340
04/10/2014 15.11 15.21 14.75 14.77 377,902
04/09/2014 15.07 15.22 14.77 15.16 211,787
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?