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 (%)
Apr 28, 2017 12.27 12.32 12.14 12.20 102,828 -0.09(-0.73%)
Apr 27, 2017 12.58 12.70 12.29 12.29 58,786 -0.30(-2.38%)
Apr 26, 2017 12.36 12.71 12.29 12.59 126,787 +0.26(+2.11%)
Apr 25, 2017 12.35 12.50 12.23 12.33 84,430 +0.15(+1.23%)
Apr 24, 2017 11.90 12.26 11.90 12.18 75,952 +0.41(+3.48%)
Apr 21, 2017 11.78 11.83 11.70 11.77 84,773 -0.06(-0.51%)
Apr 20, 2017 11.78 11.99 11.78 11.83 91,587 +0.12(+1.02%)
Apr 19, 2017 11.45 11.77 11.33 11.71 93,933 +0.29(+2.54%)
Apr 18, 2017 11.38 11.47 11.27 11.42 42,863 -0.01(-0.09%)
Apr 17, 2017 11.09 11.47 11.09 11.43 76,851 +0.33(+2.97%)
Apr 13, 2017 11.21 11.39 10.99 11.10 47,579 -0.17(-1.51%)
Apr 12, 2017 11.77 11.77 11.23 11.27 75,063 -0.48(-4.09%)
Apr 11, 2017 11.21 11.80 11.20 11.75 160,998 +0.57(+5.10%)
Apr 10, 2017 11.56 11.83 11.17 11.18 178,885 -0.38(-3.29%)
Apr 07, 2017 11.42 11.70 11.31 11.56 146,368 +0.10(+0.87%)
Apr 06, 2017 10.92 11.48 10.88 11.46 128,050 +0.48(+4.37%)
Apr 05, 2017 10.92 11.11 10.87 10.98 129,184 +0.05(+0.46%)
Apr 04, 2017 10.65 10.98 10.45 10.93 122,071 +0.22(+2.05%)
Apr 03, 2017 10.68 10.93 10.68 10.71 107,659 +0.04(+0.37%)
Mar 31, 2017 10.72 10.72 10.59 10.67 87,310 -0.02(-0.19%)
Mar 30, 2017 10.46 10.71 10.41 10.69 78,962 +0.25(+2.39%)
Mar 29, 2017 10.57 10.69 10.42 10.44 43,700 -0.20(-1.88%)
Mar 28, 2017 10.62 10.70 10.51 10.64 83,624 -0.05(-0.47%)
Mar 27, 2017 10.45 10.70 10.40 10.69 83,802 +0.14(+1.33%)
Mar 24, 2017 10.65 10.66 10.51 10.55 75,587 -0.09(-0.85%)
Mar 23, 2017 10.50 10.70 10.50 10.64 101,180 +0.07(+0.66%)
Mar 22, 2017 10.34 10.59 10.27 10.57 122,403 +0.22(+2.13%)
Mar 21, 2017 10.54 10.63 10.34 10.35 109,624 -0.15(-1.43%)
Mar 20, 2017 10.36 10.53 10.18 10.50 78,763 +0.13(+1.25%)
Mar 17, 2017 9.940 10.42 9.940 10.37 125,432 +0.37(+3.70%)
Mar 16, 2017 9.890 10.24 9.890 10.00 94,366 +0.03(+0.30%)
Mar 15, 2017 9.650 10.03 9.560 9.970 88,208 +0.38(+3.96%)
Mar 14, 2017 9.560 9.690 9.380 9.590 95,562 -0.13(-1.34%)
Mar 13, 2017 9.650 9.890 9.620 9.720 89,997 +0.07(+0.73%)
Mar 10, 2017 9.560 9.840 9.469 9.650 78,175 +0.26(+2.77%)
Mar 09, 2017 9.000 9.455 8.980 9.390 89,677 +0.39(+4.33%)
Mar 08, 2017 8.850 9.170 8.260 9.000 181,560 -0.31(-3.33%)
Mar 07, 2017 9.360 9.470 9.290 9.310 84,671 -0.09(-0.96%)
Mar 06, 2017 9.330 9.500 9.205 9.400 76,253 +0.00(+0.00%)
Mar 03, 2017 9.340 9.470 9.240 9.400 85,899 +0.12(+1.29%)
Mar 02, 2017 9.390 9.420 9.250 9.280 53,156 -0.08(-0.85%)
Mar 01, 2017 9.430 9.490 9.320 9.360 52,697 +0.03(+0.32%)
Feb 28, 2017 9.560 9.560 9.130 9.330 63,248 -0.13(-1.37%)
Feb 27, 2017 9.340 9.550 9.340 9.460 67,839 +0.06(+0.64%)
Feb 24, 2017 9.670 9.710 9.270 9.400 165,722 -0.36(-3.69%)
Feb 23, 2017 9.820 9.870 9.700 9.760 75,666 -0.08(-0.81%)
Feb 22, 2017 9.640 9.880 9.640 9.840 30,466 +0.02(+0.20%)
Feb 21, 2017 10.00 10.00 9.730 9.820 62,322 -0.11(-1.11%)
Feb 17, 2017 9.930 9.930 9.930 0 +0.02(+0.20%)
Feb 16, 2017 10.03 10.03 9.750 9.910 72,160 -0.14(-1.39%)
Feb 15, 2017 9.980 10.14 9.930 10.05 40,207 +0.04(+0.40%)
Feb 14, 2017 10.15 10.15 9.940 10.01 56,447 -0.22(-2.15%)
Feb 13, 2017 10.39 10.41 10.19 10.23 42,674 -0.08(-0.78%)
Feb 10, 2017 10.32 10.45 10.18 10.31 31,547 +0.04(+0.39%)
Feb 09, 2017 10.09 10.29 10.02 10.27 44,548 +0.17(+1.68%)
Feb 08, 2017 10.28 10.28 10.07 10.10 52,422 -0.26(-2.51%)
Feb 07, 2017 10.37 10.47 10.32 10.36 37,492 +0.04(+0.39%)
Feb 06, 2017 10.48 10.59 10.27 10.32 116,948 -0.28(-2.64%)
Feb 03, 2017 10.49 10.64 10.40 10.60 51,703 +0.09(+0.86%)
Feb 02, 2017 10.52 10.58 10.36 10.51 57,490 -0.02(-0.19%)
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.