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 29, 2009 12.45 12.80 12.08 12.55 513,399 +0.27(+2.20%)
May 28, 2009 12.19 12.35 11.88 12.28 239,765 +0.19(+1.57%)
May 27, 2009 12.67 12.76 11.86 12.09 352,289 -0.37(-2.97%)
May 26, 2009 12.29 12.94 11.80 12.46 750,023 +0.36(+2.98%)
May 22, 2009 12.80 13.68 11.83 12.10 1,480,589 -0.58(-4.57%)
May 21, 2009 11.67 13.48 11.25 12.68 2,737,349 +2.57(+25.42%)
May 20, 2009 10.19 10.22 9.950 10.11 270,320 -0.08(-0.79%)
May 19, 2009 10.40 10.46 10.14 10.19 244,531 -0.23(-2.21%)
May 18, 2009 10.50 10.63 10.23 10.42 132,609 +0.23(+2.26%)
May 15, 2009 10.52 10.87 10.19 10.19 485,132 -0.23(-2.21%)
May 14, 2009 10.30 10.60 10.28 10.42 233,486 +0.20(+1.96%)
May 13, 2009 10.50 10.57 10.14 10.22 176,713 -0.17(-1.68%)
May 12, 2009 10.06 10.67 10.06 10.39 350,130 +0.23(+2.31%)
May 11, 2009 10.25 10.32 9.990 10.16 227,400 -0.09(-0.88%)
May 08, 2009 10.25 10.49 10.04 10.25 196,737 +0.00(+0.00%)
May 07, 2009 10.54 10.76 9.600 10.25 198,908 -0.49(-4.56%)
May 06, 2009 10.11 10.79 10.10 10.74 276,654 +0.55(+5.40%)
May 05, 2009 10.20 10.32 9.900 10.19 210,773 -0.04(-0.39%)
May 04, 2009 10.92 11.07 10.02 10.23 476,236 -0.62(-5.71%)
May 01, 2009 11.10 11.14 10.75 10.85 132,675 +0.00(+0.00%)
Apr 30, 2009 10.72 11.05 10.69 10.85 146,743 +0.14(+1.31%)
Apr 29, 2009 11.00 11.17 10.71 10.71 109,680 -0.02(-0.19%)
Apr 28, 2009 10.40 10.99 10.29 10.73 201,782 +0.43(+4.17%)
Apr 27, 2009 10.08 10.41 9.560 10.30 300,143 +0.02(+0.19%)
Apr 24, 2009 10.31 10.57 10.16 10.28 303,204 -0.02(-0.19%)
Apr 23, 2009 11.00 11.24 10.05 10.30 732,821 -0.50(-4.63%)
Apr 22, 2009 11.00 11.12 10.64 10.80 338,332 -0.14(-1.28%)
Apr 21, 2009 11.50 11.51 10.60 10.94 598,854 -0.71(-6.09%)
Apr 20, 2009 11.88 12.00 11.53 11.65 190,275 -0.36(-3.00%)
Apr 17, 2009 12.62 12.62 12.00 12.01 333,068 -0.04(-0.33%)
Apr 16, 2009 11.54 12.29 11.16 12.05 1,086,942 +0.95(+8.56%)
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.