Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridgepoint Education (NY: BPI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.080 8.120 7.660 7.730 213,145 -0.36(-4.45%)
Jan 30, 2018 8.140 8.140 7.930 8.090 118,707 -0.10(-1.22%)
Jan 29, 2018 8.100 8.210 8.070 8.190 147,205 +0.04(+0.49%)
Jan 26, 2018 8.070 8.230 7.960 8.150 120,541 +0.10(+1.24%)
Jan 25, 2018 8.280 8.290 7.960 8.050 149,585 -0.27(-3.25%)
Jan 24, 2018 8.280 8.480 8.160 8.320 156,946 +0.08(+0.97%)
Jan 23, 2018 8.020 8.250 8.000 8.240 120,785 +0.21(+2.62%)
Jan 22, 2018 8.130 8.130 7.940 8.030 148,392 -0.13(-1.59%)
Jan 19, 2018 7.930 8.200 7.910 8.160 139,376 +0.21(+2.64%)
Jan 18, 2018 8.210 8.210 7.870 7.950 130,033 -0.26(-3.17%)
Jan 17, 2018 8.440 8.440 8.090 8.210 115,159 -0.21(-2.49%)
Jan 16, 2018 8.630 8.740 8.300 8.420 162,149 -0.14(-1.64%)
Jan 12, 2018 8.560 8.560 8.560 0 -0.06(-0.70%)
Jan 11, 2018 8.220 8.710 8.220 8.620 309,723 +0.41(+4.99%)
Jan 10, 2018 8.080 8.268 8.080 8.210 139,116 +0.17(+2.11%)
Jan 09, 2018 8.150 8.390 7.900 8.040 410,292 -0.24(-2.90%)
Jan 08, 2018 7.620 8.750 7.570 8.280 950,766 +0.68(+8.95%)
Jan 05, 2018 7.920 7.920 7.530 7.600 200,424 -0.32(-4.04%)
Jan 04, 2018 8.060 8.160 7.900 7.920 135,564 -0.08(-1.00%)
Jan 03, 2018 8.110 8.180 7.890 8.000 257,192 -0.14(-1.72%)
Jan 02, 2018 8.360 8.360 8.040 8.140 281,783 -0.16(-1.93%)
Dec 29, 2017 8.300 8.300 8.300 0 -0.14(-1.66%)
Dec 28, 2017 8.560 8.570 8.380 8.440 146,127 -0.11(-1.29%)
Dec 27, 2017 8.500 8.670 8.459 8.550 290,642 +0.08(+0.94%)
Dec 26, 2017 8.550 8.620 8.420 8.470 151,550 -0.04(-0.47%)
Dec 22, 2017 8.660 8.700 8.480 8.510 99,382 -0.17(-1.96%)
Dec 21, 2017 8.920 8.920 8.670 8.680 160,093 -0.18(-2.03%)
Dec 20, 2017 9.080 9.080 8.850 8.860 130,510 -0.19(-2.10%)
Dec 19, 2017 9.020 9.210 9.010 9.050 345,364 +0.06(+0.67%)
Dec 18, 2017 8.910 9.170 8.910 8.990 237,967 +0.16(+1.81%)
Dec 15, 2017 8.540 8.940 8.480 8.830 670,708 +0.32(+3.76%)
Dec 14, 2017 8.660 8.660 8.455 8.510 306,283 -0.09(-1.05%)
Dec 13, 2017 8.800 8.830 8.500 8.600 375,721 -0.19(-2.16%)
Dec 12, 2017 8.800 9.020 8.790 8.790 203,858 -0.04(-0.45%)
Dec 11, 2017 8.990 9.050 8.820 8.830 195,688 -0.18(-2.00%)
Dec 08, 2017 9.120 9.230 8.990 9.010 175,644 +0.00(+0.00%)
Dec 07, 2017 8.940 9.300 8.940 398,366 +0.00(+0.00%)
Dec 06, 2017 8.880 9.020 8.830 8.930 204,596 +0.05(+0.56%)
Dec 05, 2017 8.910 8.980 8.800 8.880 225,954 -0.07(-0.78%)
Dec 04, 2017 9.160 9.290 8.930 8.950 238,421 -0.09(-1.00%)
Dec 01, 2017 9.110 9.210 8.690 9.040 554,783 -0.09(-0.99%)
Nov 30, 2017 9.160 9.355 9.060 9.130 687,239 +0.00(+0.00%)
Nov 29, 2017 9.160 9.520 9.030 9.130 1,137,252 +0.00(+0.00%)
Nov 28, 2017 8.930 9.130 8.930 9.130 352,431 +0.23(+2.58%)
Nov 27, 2017 8.730 8.950 8.730 8.900 308,436 +0.18(+2.06%)
Nov 24, 2017 8.980 9.012 8.690 8.720 195,148 -0.25(-2.79%)
Nov 22, 2017 8.910 9.259 8.880 8.970 387,493 +0.17(+1.93%)
Nov 21, 2017 8.740 8.890 8.710 8.800 366,261 +0.08(+0.92%)
Nov 20, 2017 8.320 8.770 8.240 8.720 621,075 +0.48(+5.83%)
Nov 17, 2017 8.420 8.590 8.180 8.240 2,867,738 -0.98(-10.63%)
Nov 16, 2017 9.090 9.230 9.040 9.220 246,134 +0.17(+1.88%)
Nov 15, 2017 9.130 9.190 9.040 9.050 185,749 -0.21(-2.27%)
Nov 14, 2017 9.210 9.270 9.080 9.260 267,763 +0.03(+0.33%)
Nov 13, 2017 9.240 9.420 9.180 9.230 563,044 -0.15(-1.60%)
Nov 10, 2017 9.390 9.540 9.350 9.380 191,940 -0.07(-0.74%)
Nov 09, 2017 9.370 9.480 9.240 9.450 154,721 +0.00(+0.00%)
Nov 08, 2017 9.320 9.470 9.220 9.450 215,358 +0.14(+1.50%)
Nov 07, 2017 9.650 9.700 9.280 9.310 256,786 -0.44(-4.51%)
Nov 06, 2017 9.670 9.780 9.610 9.750 228,817 +0.10(+1.04%)
Nov 03, 2017 9.620 9.750 9.600 9.650 149,864 -0.03(-0.31%)
Nov 02, 2017 9.690 9.880 9.610 9.680 130,750 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.