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 (%)
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%)
Nov 01, 2017 9.810 9.860 9.520 9.690 325,477 +0.01(+0.10%)
Oct 31, 2017 9.670 9.770 9.580 9.680 173,165 +0.05(+0.52%)
Oct 30, 2017 9.860 9.860 9.480 9.630 225,996 -0.16(-1.63%)
Oct 27, 2017 9.820 10.02 9.740 9.790 171,192 -0.03(-0.31%)
Oct 26, 2017 10.40 10.40 9.650 9.820 377,904 -0.05(-0.51%)
Oct 25, 2017 9.860 9.960 9.680 9.870 173,247 -0.01(-0.10%)
Oct 24, 2017 9.670 9.920 9.600 9.880 179,100 +0.19(+1.96%)
Oct 23, 2017 9.690 9.710 9.560 9.690 102,384 +0.04(+0.41%)
Oct 20, 2017 9.720 9.840 9.570 9.650 169,714 +0.07(+0.73%)
Oct 19, 2017 9.650 9.690 9.470 9.580 84,876 -0.18(-1.84%)
Oct 18, 2017 9.520 9.780 9.470 9.760 172,313 +0.25(+2.63%)
Oct 17, 2017 9.600 9.750 9.410 9.510 161,427 -0.14(-1.45%)
Oct 16, 2017 9.590 9.910 9.570 9.650 144,453 +0.08(+0.84%)
Oct 13, 2017 9.500 9.800 9.500 9.570 152,067 -0.09(-0.93%)
Oct 12, 2017 9.810 9.840 9.660 9.660 121,992 -0.15(-1.53%)
Oct 11, 2017 10.00 10.02 9.700 9.810 167,242 -0.19(-1.90%)
Oct 10, 2017 9.870 10.03 9.850 10.00 86,412 +0.17(+1.73%)
Oct 09, 2017 9.940 10.08 9.770 9.830 154,445 -0.13(-1.31%)
Oct 06, 2017 9.830 10.00 9.790 9.960 85,450 +0.03(+0.30%)
Oct 05, 2017 9.910 10.04 9.850 9.930 134,655 +0.04(+0.40%)
Oct 04, 2017 9.920 10.02 9.783 9.890 120,748 -0.05(-0.50%)
Oct 03, 2017 10.05 10.09 9.880 9.940 145,091 -0.08(-0.80%)
Oct 02, 2017 9.590 10.05 9.500 10.02 322,189 +0.42(+4.37%)
Sep 29, 2017 9.700 9.710 9.540 9.600 192,267 -0.09(-0.93%)
Sep 28, 2017 9.600 9.700 9.460 9.690 181,444 +0.06(+0.62%)
Sep 27, 2017 9.250 9.650 9.100 9.630 209,991 +0.45(+4.90%)
Sep 26, 2017 9.010 9.220 8.920 9.180 324,926 +0.21(+2.34%)
Sep 25, 2017 8.930 9.000 8.830 8.970 112,311 +0.00(+0.00%)
Sep 22, 2017 8.860 9.065 8.840 8.970 151,045 +0.11(+1.24%)
Sep 21, 2017 8.960 8.960 8.860 8.860 88,846 -0.10(-1.12%)
Sep 20, 2017 8.800 8.970 8.800 8.960 146,089 +0.15(+1.70%)
Sep 19, 2017 8.880 8.940 8.670 8.810 270,115 -0.04(-0.45%)
Sep 18, 2017 8.870 8.953 8.750 8.850 244,827 -0.01(-0.11%)
Sep 15, 2017 9.160 9.220 8.807 8.860 592,832 -0.29(-3.17%)
Sep 14, 2017 8.930 9.310 8.920 9.150 785,825 +0.16(+1.78%)
Sep 13, 2017 8.790 9.090 8.780 8.990 338,488 +0.18(+2.04%)
Sep 12, 2017 8.560 8.870 8.560 8.810 327,533 +0.28(+3.28%)
Sep 11, 2017 8.620 8.790 8.530 8.530 233,840 -0.02(-0.23%)
Sep 08, 2017 8.650 8.660 8.500 8.550 237,488 -0.11(-1.27%)
Sep 07, 2017 8.500 8.670 8.440 8.660 273,376 +0.16(+1.88%)
Sep 06, 2017 8.600 8.890 8.470 8.500 296,305 -0.04(-0.47%)
Sep 05, 2017 8.850 8.850 8.450 8.540 211,790 -0.35(-3.94%)
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.