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 (%)
Jul 31, 2018 12.79 13.12 12.70 13.11 601,316 +0.34(+2.66%)
Jul 30, 2018 12.63 13.28 12.45 12.77 1,427,816 +11.32(+780.69%)
Jul 27, 2018 1.450 1.450 1.450 1.450 324,658 -10.92(-88.28%)
Jul 26, 2018 10.00 12.81 9.660 12.37 4,837,207 +4.28(+52.90%)
Jul 25, 2018 8.000 8.220 7.933 8.090 215,939 +0.08(+1.00%)
Jul 24, 2018 7.970 8.030 7.720 8.010 251,811 +0.05(+0.63%)
Jul 23, 2018 7.590 8.020 7.550 7.960 288,775 +0.38(+5.01%)
Jul 20, 2018 7.330 7.590 7.240 7.580 143,903 +0.23(+3.13%)
Jul 19, 2018 7.370 7.510 7.330 7.350 137,771 -0.03(-0.41%)
Jul 18, 2018 7.000 7.480 6.940 7.380 139,735 +0.38(+5.43%)
Jul 17, 2018 6.750 7.020 6.750 7.000 112,307 +0.21(+3.09%)
Jul 16, 2018 6.440 6.970 6.420 6.790 277,644 +0.33(+5.11%)
Jul 13, 2018 6.430 6.670 6.420 6.460 140,834 +0.01(+0.16%)
Jul 12, 2018 6.490 6.490 6.290 6.450 236,743 -0.01(-0.15%)
Jul 11, 2018 6.340 6.520 6.290 6.460 217,251 +0.04(+0.62%)
Jul 10, 2018 6.590 6.590 6.370 6.420 81,085 -0.15(-2.28%)
Jul 09, 2018 6.610 6.704 6.530 6.570 173,354 +0.02(+0.31%)
Jul 06, 2018 6.570 6.620 6.540 6.550 90,763 +0.01(+0.15%)
Jul 05, 2018 6.630 6.670 6.530 6.540 78,885 -0.08(-1.21%)
Jul 03, 2018 6.620 6.620 6.620 0 +0.09(+1.38%)
Jul 02, 2018 6.520 6.640 6.390 6.530 140,378 +0.00(+0.00%)
Jun 29, 2018 6.680 6.760 6.370 6.530 206,121 -0.12(-1.80%)
Jun 28, 2018 6.680 6.750 6.610 6.650 137,467 -0.07(-1.04%)
Jun 27, 2018 6.870 6.870 6.660 6.720 178,430 -0.15(-2.18%)
Jun 26, 2018 6.780 6.980 6.770 6.870 161,403 +0.11(+1.63%)
Jun 25, 2018 6.710 6.840 6.660 6.760 277,687 +0.09(+1.35%)
Jun 22, 2018 6.960 7.030 6.590 6.670 3,063,103 -0.29(-4.17%)
Jun 21, 2018 7.180 7.220 6.920 6.960 387,902 -0.23(-3.20%)
Jun 20, 2018 7.200 7.350 7.195 7.190 369,236 +0.01(+0.14%)
Jun 19, 2018 7.150 7.260 7.100 7.180 191,400 +0.01(+0.14%)
Jun 18, 2018 7.160 7.260 7.070 7.170 203,458 -0.01(-0.14%)
Jun 15, 2018 7.230 7.110 7.180 195,153 +0.00(+0.00%)
Jun 14, 2018 7.240 7.280 7.130 7.180 226,843 -0.06(-0.83%)
Jun 13, 2018 7.240 7.300 7.110 7.240 293,569 -0.04(-0.55%)
Jun 12, 2018 7.340 7.430 7.230 7.280 124,400 -0.08(-1.09%)
Jun 11, 2018 7.270 7.390 7.190 7.360 181,072 +0.10(+1.38%)
Jun 08, 2018 7.130 7.314 7.130 7.260 175,639 +0.11(+1.54%)
Jun 07, 2018 7.210 7.220 6.950 7.150 167,318 -0.02(-0.28%)
Jun 06, 2018 7.010 7.170 189,444 -0.18(-2.45%)
Jun 05, 2018 7.230 7.460 7.220 7.350 208,999 +0.12(+1.66%)
Jun 04, 2018 7.130 7.270 7.090 7.230 231,344 +0.15(+2.12%)
Jun 01, 2018 6.910 7.160 6.840 7.080 179,690 +0.19(+2.76%)
May 31, 2018 6.820 6.920 6.730 6.890 164,802 +0.10(+1.47%)
May 30, 2018 6.690 6.870 6.680 6.790 137,093 +0.16(+2.41%)
May 29, 2018 6.720 6.800 6.610 6.630 140,875 -0.13(-1.92%)
May 25, 2018 6.760 6.760 6.760 0 +0.21(+3.21%)
May 24, 2018 6.520 6.620 6.490 6.550 140,192 +0.03(+0.46%)
May 23, 2018 6.500 6.550 6.380 6.520 226,252 -0.03(-0.46%)
May 22, 2018 6.080 6.580 6.080 6.550 260,986 +0.47(+7.73%)
May 21, 2018 6.020 6.100 6.015 6.080 111,996 +0.10(+1.67%)
May 18, 2018 6.020 6.120 5.970 5.980 198,388 -0.02(-0.33%)
May 17, 2018 5.930 6.070 5.930 6.000 113,295 +0.07(+1.18%)
May 16, 2018 5.650 6.060 5.650 5.930 127,652 +0.27(+4.77%)
May 15, 2018 5.690 5.830 5.650 5.660 143,264 -0.06(-1.05%)
May 14, 2018 5.730 5.860 5.650 5.720 137,418 -0.01(-0.17%)
May 11, 2018 5.660 5.790 5.650 5.730 85,495 +0.07(+1.24%)
May 10, 2018 5.780 5.825 5.620 5.660 168,108 -0.12(-2.08%)
May 09, 2018 5.920 5.930 5.770 5.780 194,039 -0.11(-1.87%)
May 08, 2018 5.870 5.940 5.800 5.890 208,357 -0.03(-0.51%)
May 07, 2018 5.900 6.000 5.870 5.920 95,493 +0.03(+0.51%)
May 04, 2018 5.670 5.910 5.660 5.890 121,514 +0.19(+3.33%)
May 03, 2018 5.420 5.770 5.370 5.700 202,685 +0.25(+4.59%)
May 02, 2018 5.440 5.950 5.310 5.450 316,228 -0.15(-2.68%)
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.