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 (%)
Sep 30, 2016 6.700 6.900 6.700 6.870 75,509 +0.18(+2.69%)
Sep 29, 2016 6.820 6.870 6.690 6.690 33,823 -0.16(-2.34%)
Sep 28, 2016 6.730 6.880 6.730 6.850 53,356 +0.09(+1.33%)
Sep 27, 2016 6.500 6.770 6.500 6.760 83,047 +0.23(+3.52%)
Sep 26, 2016 6.900 6.900 6.505 6.530 113,626 -0.29(-4.25%)
Sep 23, 2016 6.990 6.990 6.790 6.820 25,528 -0.18(-2.57%)
Sep 22, 2016 6.810 7.040 6.810 7.000 61,672 +0.18(+2.64%)
Sep 21, 2016 6.900 6.930 6.770 6.820 39,500 -0.06(-0.87%)
Sep 20, 2016 7.040 7.048 6.870 6.880 81,197 -0.15(-2.13%)
Sep 19, 2016 6.970 7.060 6.811 7.030 156,445 +0.06(+0.86%)
Sep 16, 2016 7.070 7.070 6.800 6.970 119,983 -0.10(-1.41%)
Sep 15, 2016 7.010 7.100 7.000 7.070 48,446 +0.03(+0.43%)
Sep 14, 2016 7.090 7.200 6.920 7.040 66,755 -0.09(-1.26%)
Sep 13, 2016 6.980 7.150 6.910 7.130 153,563 +0.06(+0.85%)
Sep 12, 2016 7.120 7.330 5.383 7.070 1,781,881 -0.07(-0.98%)
Sep 09, 2016 7.180 7.260 7.130 7.140 69,361 -0.18(-2.46%)
Sep 08, 2016 7.320 7.370 7.290 7.320 58,114 -0.04(-0.54%)
Sep 07, 2016 7.370 7.410 7.310 7.360 41,778 +0.00(+0.00%)
Sep 06, 2016 7.290 7.400 7.290 7.360 44,893 +0.07(+0.96%)
Sep 02, 2016 7.360 7.290 7.290 7.290 33,800 -0.05(-0.68%)
Sep 01, 2016 7.210 7.350 7.150 7.340 69,452 +0.09(+1.24%)
Aug 31, 2016 7.300 7.400 7.060 7.250 110,698 -0.17(-2.29%)
Aug 30, 2016 7.440 7.440 7.330 7.420 28,424 +0.07(+0.95%)
Aug 29, 2016 7.400 7.400 7.230 7.350 41,410 -0.07(-0.94%)
Aug 26, 2016 7.550 7.660 7.360 7.420 58,102 -0.23(-3.01%)
Aug 25, 2016 7.710 7.810 7.600 7.650 91,879 -0.07(-0.91%)
Aug 24, 2016 7.820 7.820 7.630 7.720 56,647 -0.09(-1.15%)
Aug 23, 2016 7.950 8.050 7.740 7.810 44,096 -0.15(-1.88%)
Aug 22, 2016 8.140 8.140 7.890 7.960 54,923 -0.15(-1.85%)
Aug 19, 2016 7.770 8.330 7.770 8.110 120,249 +0.30(+3.84%)
Aug 18, 2016 7.650 7.820 7.650 7.810 40,608 +0.08(+1.03%)
Aug 17, 2016 7.520 7.750 7.460 7.730 63,321 +0.19(+2.52%)
Aug 16, 2016 7.820 7.820 7.540 7.540 76,459 -0.30(-3.83%)
Aug 15, 2016 7.530 7.850 7.510 7.840 76,742 +0.31(+4.12%)
Aug 12, 2016 7.580 7.640 7.410 7.530 30,446 -0.08(-1.05%)
Aug 11, 2016 7.510 7.660 7.485 7.610 39,063 +0.10(+1.33%)
Aug 10, 2016 7.600 7.630 7.510 7.510 45,631 -0.11(-1.44%)
Aug 09, 2016 7.600 7.630 7.490 7.620 30,672 -0.01(-0.13%)
Aug 08, 2016 7.600 7.720 7.535 7.630 32,366 +0.05(+0.66%)
Aug 05, 2016 7.390 7.640 7.390 7.580 33,491 +0.16(+2.16%)
Aug 04, 2016 7.500 7.500 7.260 7.420 70,281 -0.07(-0.93%)
Aug 03, 2016 7.800 7.840 6.650 7.490 301,358 -0.31(-3.97%)
Aug 02, 2016 7.730 7.860 7.460 7.800 146,933 +0.06(+0.78%)
Aug 01, 2016 7.100 7.755 7.070 7.740 99,854 +0.61(+8.56%)
Jul 29, 2016 7.050 7.190 6.980 7.130 97,521 +0.06(+0.85%)
Jul 28, 2016 7.050 7.090 6.940 7.070 76,955 +0.04(+0.57%)
Jul 27, 2016 7.270 7.340 6.980 7.030 55,419 -0.25(-3.43%)
Jul 26, 2016 6.930 7.350 6.930 7.280 49,258 +0.35(+5.05%)
Jul 25, 2016 7.240 7.300 6.890 6.930 39,469 -0.32(-4.41%)
Jul 22, 2016 7.370 7.400 7.170 7.250 27,926 -0.17(-2.29%)
Jul 21, 2016 7.340 7.460 7.320 7.420 32,499 +0.04(+0.54%)
Jul 20, 2016 7.200 7.393 7.110 7.380 45,643 +0.18(+2.50%)
Jul 19, 2016 7.220 7.290 7.170 7.200 19,910 -0.07(-0.96%)
Jul 18, 2016 7.320 7.400 7.270 7.270 26,083 -0.10(-1.36%)
Jul 15, 2016 7.420 7.420 7.300 7.370 31,504 +0.00(+0.00%)
Jul 14, 2016 7.470 7.590 7.340 7.370 46,560 -0.06(-0.81%)
Jul 13, 2016 7.440 7.530 7.390 7.430 44,630 +0.01(+0.13%)
Jul 12, 2016 7.510 7.610 7.270 7.420 75,111 -0.14(-1.85%)
Jul 11, 2016 7.520 7.650 7.470 7.560 95,263 +0.05(+0.67%)
Jul 08, 2016 7.300 7.550 7.240 7.510 70,020 +0.27(+3.73%)
Jul 07, 2016 7.190 7.370 7.180 7.240 56,188 +0.08(+1.12%)
Jul 06, 2016 7.200 7.300 7.110 7.160 68,222 -0.09(-1.24%)
Jul 05, 2016 7.270 7.330 7.190 7.250 61,168 -0.07(-0.96%)
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.