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, 2015 7.560 7.650 7.440 7.620 60,218 +0.09(+1.20%)
Sep 29, 2015 7.510 7.630 7.400 7.530 63,229 -0.04(-0.53%)
Sep 28, 2015 7.770 7.850 7.570 7.570 59,831 -0.19(-2.45%)
Sep 25, 2015 8.040 8.060 7.710 7.760 60,894 -0.24(-3.00%)
Sep 24, 2015 7.810 8.030 7.760 8.000 71,494 +0.15(+1.91%)
Sep 23, 2015 7.950 8.020 7.810 7.850 61,317 -0.15(-1.88%)
Sep 22, 2015 8.190 8.190 7.950 8.000 64,764 -0.26(-3.15%)
Sep 21, 2015 8.140 8.360 8.050 8.260 22,696 +0.17(+2.10%)
Sep 18, 2015 8.100 8.230 8.040 8.090 152,838 -0.11(-1.34%)
Sep 17, 2015 8.110 8.270 8.080 8.200 63,044 +0.05(+0.61%)
Sep 16, 2015 8.040 8.175 8.040 8.150 52,991 +0.07(+0.87%)
Sep 15, 2015 8.030 8.280 8.030 8.080 45,808 +0.02(+0.25%)
Sep 14, 2015 8.040 8.140 7.930 8.060 35,456 -0.01(-0.12%)
Sep 11, 2015 7.930 8.090 7.870 8.070 42,293 +0.08(+1.00%)
Sep 10, 2015 8.090 8.180 7.950 7.990 44,218 -0.12(-1.48%)
Sep 09, 2015 8.090 8.200 8.050 8.110 80,142 +0.04(+0.50%)
Sep 08, 2015 7.810 8.130 7.810 8.070 93,420 +0.31(+3.99%)
Sep 04, 2015 7.710 7.760 7.760 7.760 39,700 -0.04(-0.51%)
Sep 03, 2015 7.910 8.020 7.680 7.800 147,535 -0.07(-0.89%)
Sep 02, 2015 7.930 8.025 7.780 7.870 44,045 +0.01(+0.13%)
Sep 01, 2015 7.950 8.000 7.830 7.860 96,582 -0.22(-2.72%)
Aug 31, 2015 8.140 8.220 8.040 8.080 60,690 -0.10(-1.22%)
Aug 28, 2015 7.910 8.240 7.910 8.180 83,163 +0.13(+1.61%)
Aug 27, 2015 8.110 8.210 7.950 8.050 118,488 -0.04(-0.49%)
Aug 26, 2015 8.100 8.170 7.954 8.090 109,166 +0.13(+1.63%)
Aug 25, 2015 8.290 8.290 7.900 7.960 106,163 -0.15(-1.85%)
Aug 24, 2015 8.000 8.240 7.950 8.110 244,139 +0.10(+1.25%)
Aug 21, 2015 7.700 8.060 7.700 8.010 133,065 +0.13(+1.65%)
Aug 20, 2015 7.920 7.975 7.840 7.880 372,955 -0.11(-1.38%)
Aug 19, 2015 7.940 8.120 7.899 7.990 165,344 -0.04(-0.50%)
Aug 18, 2015 8.060 8.140 7.950 8.030 166,771 -0.10(-1.23%)
Aug 17, 2015 8.080 8.220 8.050 8.130 215,400 -0.01(-0.12%)
Aug 14, 2015 8.050 8.370 7.930 8.140 250,143 -0.25(-2.98%)
Aug 13, 2015 8.350 8.530 8.302 8.390 100,242 +0.01(+0.12%)
Aug 12, 2015 8.140 8.470 8.060 8.380 104,858 +0.19(+2.32%)
Aug 11, 2015 8.400 8.400 8.130 8.190 227,839 -0.32(-3.76%)
Aug 10, 2015 8.660 8.740 8.453 8.510 165,433 +0.00(+0.00%)
Aug 07, 2015 8.520 8.790 8.500 8.510 143,170 -0.04(-0.47%)
Aug 06, 2015 8.650 8.650 8.490 8.550 130,919 -0.04(-0.47%)
Aug 05, 2015 8.530 8.710 8.460 8.590 173,338 +0.10(+1.18%)
Aug 04, 2015 9.090 9.530 8.100 8.490 282,831 -0.80(-8.61%)
Aug 03, 2015 9.390 9.460 9.100 9.290 130,550 -0.13(-1.38%)
Jul 31, 2015 9.410 9.530 9.340 9.420 66,304 +0.04(+0.43%)
Jul 30, 2015 9.540 9.650 9.300 9.380 119,495 -0.21(-2.19%)
Jul 29, 2015 9.540 9.810 9.472 9.590 67,418 +0.07(+0.74%)
Jul 28, 2015 9.390 9.630 9.330 9.520 82,176 +0.14(+1.49%)
Jul 27, 2015 9.400 9.490 9.350 9.380 41,395 -0.04(-0.42%)
Jul 24, 2015 9.480 9.590 9.400 9.420 111,121 -0.06(-0.63%)
Jul 23, 2015 9.440 9.620 9.360 9.480 87,201 +0.12(+1.28%)
Jul 22, 2015 9.190 9.390 9.100 9.360 92,324 +0.11(+1.19%)
Jul 21, 2015 9.330 9.470 9.100 9.250 84,291 +0.00(+0.00%)
Jul 20, 2015 9.310 9.370 9.110 9.250 88,117 -0.01(-0.11%)
Jul 17, 2015 9.370 9.500 9.210 9.260 62,060 -0.14(-1.49%)
Jul 16, 2015 9.410 9.620 9.320 9.400 75,935 -0.01(-0.11%)
Jul 15, 2015 9.570 9.570 9.340 9.410 56,398 -0.09(-0.95%)
Jul 14, 2015 9.310 9.560 9.310 9.500 50,539 +0.15(+1.60%)
Jul 13, 2015 9.420 9.510 9.330 9.350 87,868 +0.00(+0.00%)
Jul 10, 2015 9.410 9.660 9.330 9.350 70,948 +0.00(+0.00%)
Jul 09, 2015 9.410 9.460 9.230 9.350 54,928 +0.07(+0.75%)
Jul 08, 2015 9.340 9.380 9.180 9.280 30,103 -0.12(-1.28%)
Jul 07, 2015 9.570 9.640 9.270 9.400 37,062 -0.15(-1.57%)
Jul 06, 2015 9.390 9.630 9.370 9.550 69,741 +0.16(+1.70%)
Jul 02, 2015 9.520 9.390 9.390 9.390 28,400 -0.08(-0.84%)
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.