Bridgepoint Education, Inc. Historical Stock Prices

BPI 
$9.59
*  
0.07
0.74%
Get BPI Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading BPI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BPI Pre-Market
 
 
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 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.47  9.81  9.472  9.59 67,418
07/29/2015 9.54 9.81 9.472 9.59 67,418
07/28/2015 9.39 9.63 9.33 9.52 82,176
07/27/2015 9.4 9.49 9.35 9.38 41,395
07/24/2015 9.48 9.59 9.4 9.42 111,121
07/23/2015 9.44 9.62 9.36 9.48 87,201
07/22/2015 9.19 9.39 9.1 9.36 92,324
07/21/2015 9.33 9.47 9.1 9.25 84,291
07/20/2015 9.31 9.37 9.11 9.25 88,117
07/17/2015 9.37 9.5 9.21 9.26 62,060
07/16/2015 9.41 9.62 9.32 9.4 75,935
07/15/2015 9.57 9.57 9.34 9.41 56,398
07/14/2015 9.31 9.5599 9.31 9.5 50,539
07/13/2015 9.42 9.51 9.33 9.35 87,868
07/10/2015 9.41 9.66 9.33 9.35 70,948
07/09/2015 9.41 9.46 9.23 9.35 54,928
07/08/2015 9.34 9.38 9.18 9.28 30,103
07/07/2015 9.57 9.64 9.27 9.4 37,062
07/06/2015 9.39 9.63 9.37 9.55 69,741
07/02/2015 9.52 9.59 9.33 9.39 28,433
07/01/2015 9.59 9.69 9.34 9.47 56,721
06/30/2015 9.65 9.65 9.35 9.56 71,482
06/29/2015 9.94 9.94 9.575 9.64 81,644
06/26/2015 9.99 10.13 9.7975 10 199,756
06/25/2015 10.03 10.03 9.8752 9.96 39,391
06/24/2015 9.95 10.01 9.83 9.97 66,368
06/23/2015 9.8 10.02 9.72 9.95 61,841
06/22/2015 9.99 10.06 9.77 9.78 43,678
06/19/2015 10.1 10.11 9.89 9.94 117,937
06/18/2015 10.01 10.14 9.95 10.07 49,423
06/17/2015 10.12 10.3 10 10.02 39,250
06/16/2015 10.04 10.15 9.975 10.06 56,200
06/15/2015 10.21 10.38 10.05 10.07 134,532
06/12/2015 10.08 10.31 10.07 10.23 269,739
06/11/2015 9.69 10.05 9.69 10.04 178,425
06/10/2015 9.61 9.75 9.52 9.65 513,102
06/09/2015 9.63 9.66 9.49 9.53 29,585
06/08/2015 9.69 9.7 9.554 9.67 53,331
06/05/2015 9.67 9.79 9.55 9.77 48,677
06/04/2015 9.63 9.72 9.58 9.66 103,052
06/03/2015 9.68 9.72 9.64 9.7 46,018
06/02/2015 9.64 9.73 9.57 9.65 73,970
06/01/2015 9.31 9.67 9.21 9.65 125,075
05/29/2015 8.97 9.32 8.97 9.3 89,558
05/28/2015 9.03 9.07 8.95 8.99 44,413
05/27/2015 9 9.13 9 9.08 43,430
05/26/2015 9.03 9.17 9 9.01 64,399
05/22/2015 9.1 9.24 9.075 9.11 52,864
05/21/2015 9.16 9.3 9.1 9.15 33,362
05/20/2015 9.24 9.33 9.11 9.16 42,756
05/19/2015 8.97 9.37 8.9 9.3 310,766
05/18/2015 9.04 9.04 8.9 9.03 84,306
05/15/2015 9.09 9.14 9.04 9.1 49,548
05/14/2015 9.12 9.19 8.98 9.13 46,009
05/13/2015 9.18 9.28 9.04 9.12 32,776
05/12/2015 9.23 9.24 9.04 9.19 187,617
05/11/2015 9.19 9.35 9.19 9.24 52,677
05/08/2015 9.15 9.25 9.1 9.12 46,262
05/07/2015 9.11 9.25 9.1 9.18 85,764
05/06/2015 9.1 9.21 9.1 9.16 92,409
05/05/2015 9.28 9.3 8.87 9.12 96,346
05/04/2015 8.78 8.98 8.73 8.86 114,439
05/01/2015 8.74 8.82 8.61 8.78 85,034
04/30/2015 8.9 8.93 8.2 8.77 200,571
04/29/2015 9.13 9.27 8.96 9.02 199,904
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?