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 (%)
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%)
May 01, 2018 5.830 5.830 5.490 5.600 152,991 -0.24(-4.11%)
Apr 30, 2018 5.910 5.955 5.770 5.840 91,566 -0.06(-1.02%)
Apr 27, 2018 6.000 6.010 5.900 5.900 113,963 -0.09(-1.50%)
Apr 26, 2018 6.070 6.095 5.960 5.990 82,641 -0.06(-0.99%)
Apr 25, 2018 6.140 6.140 6.050 6.050 83,463 -0.07(-1.14%)
Apr 24, 2018 6.110 6.290 6.080 6.120 88,635 +0.05(+0.82%)
Apr 23, 2018 6.070 6.100 6.030 6.070 143,412 +0.01(+0.17%)
Apr 20, 2018 6.050 6.150 6.050 6.060 80,994 +0.00(+0.00%)
Apr 19, 2018 6.080 6.080 6.050 6.060 88,004 -0.02(-0.33%)
Apr 18, 2018 6.080 6.210 6.060 6.080 83,627 +0.02(+0.33%)
Apr 17, 2018 6.120 6.130 6.050 6.060 76,076 -0.04(-0.66%)
Apr 16, 2018 5.950 6.270 5.950 6.100 116,374 +0.15(+2.52%)
Apr 13, 2018 6.000 6.070 5.910 5.950 78,021 -0.04(-0.67%)
Apr 12, 2018 6.040 6.130 5.920 5.990 95,199 -0.04(-0.66%)
Apr 11, 2018 6.190 6.230 5.960 6.030 88,099 -0.20(-3.21%)
Apr 10, 2018 6.350 6.350 6.180 6.230 119,254 -0.03(-0.48%)
Apr 09, 2018 6.420 6.420 6.190 6.260 108,020 -0.13(-2.03%)
Apr 06, 2018 6.560 6.630 6.350 6.390 78,160 -0.19(-2.89%)
Apr 05, 2018 6.620 6.620 6.460 6.580 105,390 +0.01(+0.15%)
Apr 04, 2018 6.380 6.640 6.330 6.570 135,832 +0.13(+2.02%)
Apr 03, 2018 6.640 6.640 6.360 6.440 136,783 -0.18(-2.72%)
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.