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 (%)
May 31, 2016 7.810 7.830 7.720 7.770 65,740 +0.01(+0.13%)
May 27, 2016 7.830 7.760 7.760 7.760 52,100 -0.09(-1.15%)
May 26, 2016 7.750 7.920 7.700 7.850 62,089 +0.14(+1.82%)
May 25, 2016 8.210 8.299 7.630 7.710 122,131 -0.58(-7.00%)
May 24, 2016 8.350 8.440 8.210 8.290 80,838 +0.03(+0.36%)
May 23, 2016 8.150 8.410 8.070 8.260 52,813 +0.03(+0.36%)
May 20, 2016 8.160 8.420 8.160 8.230 41,441 +0.08(+0.98%)
May 19, 2016 8.200 8.280 8.050 8.150 92,775 -0.10(-1.21%)
May 18, 2016 8.130 8.370 8.111 8.250 64,723 +0.08(+0.98%)
May 17, 2016 8.380 8.450 8.100 8.170 162,612 -0.21(-2.51%)
May 16, 2016 8.350 8.500 8.310 8.380 90,978 +0.03(+0.36%)
May 13, 2016 8.440 8.519 8.305 8.350 98,112 -0.17(-2.00%)
May 12, 2016 8.470 8.590 8.260 8.520 119,679 +0.05(+0.59%)
May 11, 2016 8.600 8.680 8.420 8.470 82,966 -0.20(-2.31%)
May 10, 2016 8.570 8.860 8.520 8.670 113,938 +0.04(+0.46%)
May 09, 2016 8.700 8.800 8.480 8.630 119,453 -0.10(-1.15%)
May 06, 2016 8.560 8.870 8.480 8.730 256,793 +0.17(+1.99%)
May 05, 2016 9.080 9.080 8.190 8.560 290,812 -0.48(-5.31%)
May 04, 2016 9.800 10.05 8.920 9.040 228,141 -0.38(-4.03%)
May 03, 2016 9.430 9.510 9.294 9.420 137,353 -0.07(-0.74%)
May 02, 2016 9.690 9.780 9.450 9.490 115,383 -0.05(-0.52%)
Apr 29, 2016 9.730 9.740 9.440 9.540 61,205 -0.26(-2.65%)
Apr 28, 2016 9.780 10.00 9.730 9.800 61,562 -0.07(-0.71%)
Apr 27, 2016 9.695 9.920 9.610 9.870 62,771 +0.17(+1.75%)
Apr 26, 2016 9.520 9.760 9.390 9.700 56,421 +0.30(+3.19%)
Apr 25, 2016 9.560 9.650 9.290 9.400 54,818 -0.18(-1.88%)
Apr 22, 2016 9.420 9.680 9.330 9.580 94,966 +0.19(+2.02%)
Apr 21, 2016 9.600 9.640 9.270 9.390 103,779 -0.31(-3.20%)
Apr 20, 2016 9.650 9.830 9.630 9.700 77,325 +0.00(+0.00%)
Apr 19, 2016 9.630 9.800 9.611 9.700 115,567 +0.14(+1.46%)
Apr 18, 2016 9.840 9.860 9.510 9.560 72,912 -0.43(-4.30%)
Apr 15, 2016 9.620 10.24 9.620 9.990 117,560 +0.32(+3.31%)
Apr 14, 2016 9.910 9.910 9.590 9.670 86,024 -0.23(-2.32%)
Apr 13, 2016 9.470 9.940 9.470 9.900 100,942 +0.34(+3.56%)
Apr 12, 2016 9.430 9.700 9.310 9.560 83,249 +0.16(+1.70%)
Apr 11, 2016 9.420 9.660 9.320 9.400 177,344 -0.13(-1.36%)
Apr 08, 2016 9.640 9.750 9.400 9.530 132,188 +0.01(+0.11%)
Apr 07, 2016 9.700 9.760 9.405 9.520 157,397 -0.31(-3.15%)
Apr 06, 2016 9.830 9.900 9.670 9.830 78,293 +0.03(+0.31%)
Apr 05, 2016 10.12 10.12 9.660 9.800 156,115 -0.36(-3.54%)
Apr 04, 2016 10.36 10.49 10.15 10.16 143,817 -0.20(-1.93%)
Apr 01, 2016 10.04 10.46 9.950 10.36 130,224 +0.28(+2.78%)
Mar 31, 2016 10.16 10.21 9.940 10.08 223,340 -0.08(-0.79%)
Mar 30, 2016 10.62 10.71 10.00 10.16 128,190 -0.43(-4.06%)
Mar 29, 2016 10.16 10.65 10.04 10.59 140,200 +0.37(+3.62%)
Mar 28, 2016 10.30 10.31 10.00 10.22 85,458 -0.02(-0.20%)
Mar 24, 2016 10.03 10.24 10.24 10.24 110,300 +0.18(+1.79%)
Mar 23, 2016 10.33 10.33 9.920 10.06 163,175 -0.27(-2.61%)
Mar 22, 2016 10.50 10.50 10.01 10.33 227,673 -0.11(-1.05%)
Mar 21, 2016 10.64 10.65 10.32 10.44 266,952 -0.17(-1.60%)
Mar 18, 2016 10.75 10.75 10.43 10.61 150,340 -0.02(-0.19%)
Mar 17, 2016 10.41 10.84 10.30 10.63 95,392 +0.31(+3.00%)
Mar 16, 2016 10.15 10.41 10.08 10.32 128,446 +0.18(+1.78%)
Mar 15, 2016 10.32 10.93 10.10 10.14 202,474 -0.15(-1.46%)
Mar 14, 2016 10.00 10.45 9.850 10.29 225,466 +0.30(+3.00%)
Mar 11, 2016 9.560 10.17 9.560 9.990 221,426 +0.43(+4.50%)
Mar 10, 2016 9.190 9.660 8.960 9.560 299,521 +0.46(+5.05%)
Mar 09, 2016 7.230 9.480 7.230 9.100 861,225 +2.33(+34.42%)
Mar 08, 2016 6.900 6.990 6.490 6.770 333,718 -0.12(-1.74%)
Mar 07, 2016 6.640 6.900 6.570 6.890 159,760 +0.12(+1.77%)
Mar 04, 2016 6.610 6.910 6.550 6.770 130,113 +0.17(+2.58%)
Mar 03, 2016 6.450 6.640 6.450 6.600 74,652 +0.15(+2.33%)
Mar 02, 2016 6.310 6.550 6.310 6.450 64,412 +0.05(+0.78%)
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.