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 (%)
Mar 29, 2018 6.740 6.740 6.740 0 +0.08(+1.20%)
Mar 28, 2018 6.720 6.810 6.570 6.660 129,905 -0.07(-1.04%)
Mar 27, 2018 6.660 6.830 6.560 6.730 155,746 +0.08(+1.20%)
Mar 26, 2018 6.780 6.780 6.525 6.650 106,799 -0.04(-0.60%)
Mar 23, 2018 6.940 6.940 6.680 6.690 68,328 -0.25(-3.60%)
Mar 22, 2018 7.060 7.110 6.900 6.940 119,067 -0.20(-2.80%)
Mar 21, 2018 7.100 7.210 7.060 7.140 109,886 +0.02(+0.28%)
Mar 20, 2018 7.410 7.430 7.110 7.120 100,807 -0.29(-3.91%)
Mar 19, 2018 7.320 7.490 7.180 7.410 138,691 +0.07(+0.95%)
Mar 16, 2018 7.180 7.450 7.170 7.340 685,523 +0.16(+2.23%)
Mar 15, 2018 7.300 7.430 7.150 7.180 148,606 -0.11(-1.51%)
Mar 14, 2018 7.360 7.360 7.110 7.290 215,957 -0.06(-0.82%)
Mar 13, 2018 7.230 7.740 7.230 7.350 224,734 +0.15(+2.08%)
Mar 12, 2018 7.250 7.300 7.170 7.200 109,335 -0.04(-0.55%)
Mar 09, 2018 7.180 7.300 7.060 7.240 159,736 +0.11(+1.54%)
Mar 08, 2018 7.240 7.280 7.030 7.130 147,051 -0.06(-0.83%)
Mar 07, 2018 7.260 7.190 132,002 +0.14(+1.99%)
Mar 06, 2018 6.800 7.330 6.680 7.050 232,184 +0.30(+4.44%)
Mar 05, 2018 6.500 6.790 6.500 6.750 198,391 +0.23(+3.53%)
Mar 02, 2018 6.390 6.620 6.360 6.520 156,689 +0.02(+0.31%)
Mar 01, 2018 6.650 6.760 6.440 6.500 210,923 -0.17(-2.55%)
Feb 28, 2018 6.500 6.760 6.410 6.670 162,257 +0.23(+3.57%)
Feb 27, 2018 7.070 7.070 6.410 6.440 181,472 -0.66(-9.30%)
Feb 26, 2018 6.480 7.180 6.480 7.100 287,456 +0.65(+10.08%)
Feb 23, 2018 6.440 6.660 6.340 6.450 632,395 +0.03(+0.47%)
Feb 22, 2018 6.000 6.460 5.710 6.420 583,026 -0.46(-6.69%)
Feb 21, 2018 6.960 7.050 6.830 6.880 122,353 -0.09(-1.29%)
Feb 20, 2018 7.020 7.200 6.870 6.970 136,586 -0.08(-1.13%)
Feb 16, 2018 7.050 7.050 7.050 0 -0.04(-0.56%)
Feb 15, 2018 7.240 7.240 7.030 7.090 90,655 -0.05(-0.70%)
Feb 14, 2018 7.100 7.310 7.100 7.140 102,309 -0.04(-0.56%)
Feb 13, 2018 7.120 7.190 7.060 7.180 66,272 +0.04(+0.56%)
Feb 12, 2018 7.330 7.330 7.040 7.140 134,186 -0.17(-2.33%)
Feb 09, 2018 7.290 7.380 7.070 7.310 174,124 +0.11(+1.53%)
Feb 08, 2018 7.200 7.330 7.200 7.200 161,392 -0.02(-0.28%)
Feb 07, 2018 7.350 7.350 7.140 7.220 119,735 -0.16(-2.17%)
Feb 06, 2018 7.020 7.480 7.020 7.380 131,040 +0.15(+2.07%)
Feb 05, 2018 7.490 7.560 7.080 7.230 129,758 -0.36(-4.74%)
Feb 02, 2018 7.790 7.790 7.510 7.590 106,640 -0.28(-3.56%)
Feb 01, 2018 7.680 7.920 7.590 7.870 156,026 +0.14(+1.81%)
Jan 31, 2018 8.080 8.120 7.660 7.730 213,145 -0.36(-4.45%)
Jan 30, 2018 8.140 8.140 7.930 8.090 118,707 -0.10(-1.22%)
Jan 29, 2018 8.100 8.210 8.070 8.190 147,205 +0.04(+0.49%)
Jan 26, 2018 8.070 8.230 7.960 8.150 120,541 +0.10(+1.24%)
Jan 25, 2018 8.280 8.290 7.960 8.050 149,585 -0.27(-3.25%)
Jan 24, 2018 8.280 8.480 8.160 8.320 156,946 +0.08(+0.97%)
Jan 23, 2018 8.020 8.250 8.000 8.240 120,785 +0.21(+2.62%)
Jan 22, 2018 8.130 8.130 7.940 8.030 148,392 -0.13(-1.59%)
Jan 19, 2018 7.930 8.200 7.910 8.160 139,376 +0.21(+2.64%)
Jan 18, 2018 8.210 8.210 7.870 7.950 130,033 -0.26(-3.17%)
Jan 17, 2018 8.440 8.440 8.090 8.210 115,159 -0.21(-2.49%)
Jan 16, 2018 8.630 8.740 8.300 8.420 162,149 -0.14(-1.64%)
Jan 12, 2018 8.560 8.560 8.560 0 -0.06(-0.70%)
Jan 11, 2018 8.220 8.710 8.220 8.620 309,723 +0.41(+4.99%)
Jan 10, 2018 8.080 8.268 8.080 8.210 139,116 +0.17(+2.11%)
Jan 09, 2018 8.150 8.390 7.900 8.040 410,292 -0.24(-2.90%)
Jan 08, 2018 7.620 8.750 7.570 8.280 950,766 +0.68(+8.95%)
Jan 05, 2018 7.920 7.920 7.530 7.600 200,424 -0.32(-4.04%)
Jan 04, 2018 8.060 8.160 7.900 7.920 135,564 -0.08(-1.00%)
Jan 03, 2018 8.110 8.180 7.890 8.000 257,192 -0.14(-1.72%)
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.