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 (%)
Oct 31, 2012 9.890 10.04 9.815 10.00 227,355 +0.15(+1.52%)
Oct 26, 2012 9.830 9.850 9.850 9.850 203,500 +0.10(+1.03%)
Oct 25, 2012 9.770 9.970 9.690 9.750 178,639 +0.03(+0.31%)
Oct 24, 2012 9.700 9.830 9.580 9.720 181,522 +0.04(+0.41%)
Oct 23, 2012 9.650 9.870 9.630 9.680 181,732 -0.18(-1.83%)
Oct 19, 2012 10.23 10.23 9.810 9.860 267,516 -0.26(-2.57%)
Oct 18, 2012 9.920 10.33 9.920 10.12 375,041 +0.16(+1.61%)
Oct 17, 2012 9.890 9.960 9.740 9.960 197,175 +0.11(+1.12%)
Oct 16, 2012 9.950 10.15 9.500 9.850 797,399 -1.12(-10.21%)
Oct 15, 2012 11.00 11.17 10.87 10.97 171,278 -0.07(-0.63%)
Oct 12, 2012 11.10 11.44 10.96 11.04 171,638 -0.08(-0.72%)
Oct 11, 2012 10.75 11.32 10.74 11.12 416,859 +0.40(+3.73%)
Oct 10, 2012 10.61 10.83 10.51 10.72 183,981 +0.15(+1.42%)
Oct 09, 2012 10.61 10.68 10.38 10.57 185,882 +0.00(+0.00%)
Oct 08, 2012 10.39 10.68 10.21 10.57 199,472 +0.24(+2.32%)
Oct 05, 2012 10.24 10.56 10.18 10.33 143,604 +0.12(+1.18%)
Oct 04, 2012 9.840 10.22 9.760 10.21 236,066 +0.41(+4.18%)
Oct 03, 2012 10.35 10.48 9.700 9.800 285,422 -0.40(-3.92%)
Oct 02, 2012 10.29 10.40 10.11 10.20 179,378 +0.00(+0.00%)
Oct 01, 2012 10.25 10.44 10.09 10.20 191,152 +0.05(+0.49%)
Sep 28, 2012 10.36 10.36 10.10 10.15 167,310 -0.05(-0.49%)
Sep 27, 2012 10.26 10.43 10.14 10.20 117,850 -0.04(-0.39%)
Sep 26, 2012 10.03 10.32 9.860 10.24 267,372 +0.18(+1.79%)
Sep 25, 2012 10.72 10.96 10.03 10.06 286,002 -0.66(-6.16%)
Sep 24, 2012 10.93 11.00 10.66 10.72 439,202 -0.24(-2.19%)
Sep 21, 2012 11.15 11.34 10.89 10.96 409,307 -0.08(-0.72%)
Sep 20, 2012 11.68 11.75 10.90 11.04 390,352 -0.74(-6.28%)
Sep 19, 2012 11.61 11.96 11.40 11.78 542,203 +0.14(+1.20%)
Sep 18, 2012 11.25 11.71 11.10 11.64 402,165 +0.42(+3.74%)
Sep 17, 2012 11.26 11.41 10.99 11.22 311,327 -0.04(-0.36%)
Sep 14, 2012 10.74 11.29 10.72 11.26 461,860 +0.54(+5.04%)
Sep 13, 2012 10.95 10.95 9.910 10.72 782,770 -0.28(-2.55%)
Sep 12, 2012 11.40 11.60 10.92 11.00 339,885 -0.38(-3.34%)
Sep 11, 2012 10.96 11.41 10.80 11.38 256,508 +0.45(+4.12%)
Sep 10, 2012 10.86 11.00 10.73 10.93 303,684 +0.04(+0.37%)
Sep 07, 2012 10.81 11.00 10.69 10.89 356,273 +0.08(+0.74%)
Sep 06, 2012 10.41 10.81 10.40 10.81 313,453 +0.49(+4.75%)
Sep 05, 2012 9.540 10.32 9.530 10.32 468,970 +0.76(+7.95%)
Sep 04, 2012 9.850 9.970 9.500 9.560 507,539 -0.30(-3.04%)
Aug 31, 2012 9.860 9.930 9.610 9.860 208,554 +0.09(+0.92%)
Aug 30, 2012 9.720 10.03 9.680 9.770 304,416 +0.03(+0.31%)
Aug 29, 2012 9.780 9.850 9.640 9.740 345,680 -0.04(-0.41%)
Aug 27, 2012 10.00 10.04 9.690 9.780 489,150 -0.21(-2.10%)
Aug 24, 2012 10.39 10.41 9.810 9.990 393,148 -0.47(-4.49%)
Aug 23, 2012 10.10 10.58 10.00 10.46 306,642 +0.36(+3.56%)
Aug 22, 2012 10.42 10.43 10.10 10.10 251,838 -0.30(-2.88%)
Aug 21, 2012 10.35 10.48 10.22 10.40 255,721 +0.11(+1.07%)
Aug 20, 2012 10.42 10.47 10.11 10.29 336,961 -0.16(-1.53%)
Aug 17, 2012 10.39 10.45 10.03 10.45 319,468 +0.09(+0.87%)
Aug 16, 2012 10.10 10.48 10.01 10.36 292,840 +0.29(+2.88%)
Aug 15, 2012 10.29 10.29 9.780 10.07 457,725 +0.27(+2.76%)
Aug 14, 2012 10.11 10.33 9.700 9.800 492,461 -0.27(-2.68%)
Aug 13, 2012 10.77 10.83 9.780 10.07 678,004 -0.70(-6.50%)
Aug 10, 2012 10.95 11.00 10.59 10.77 381,442 -0.14(-1.28%)
Aug 09, 2012 11.01 11.05 10.75 10.91 534,045 -0.07(-0.64%)
Aug 08, 2012 10.60 11.00 10.16 10.98 813,502 +0.40(+3.78%)
Aug 07, 2012 10.09 11.73 10.09 10.58 2,514,935 +0.57(+5.69%)
Aug 06, 2012 9.570 10.05 9.400 10.01 1,271,434 +0.57(+6.04%)
Aug 03, 2012 9.610 9.620 9.400 9.440 553,110 +0.02(+0.21%)
Aug 02, 2012 9.310 9.580 9.100 9.420 1,035,481 +0.07(+0.75%)
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.