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 (%)
Dec 31, 2015 7.830 7.610 7.610 7.610 58,500 -0.23(-2.93%)
Dec 30, 2015 7.950 7.980 7.820 7.840 46,667 -0.12(-1.51%)
Dec 29, 2015 7.900 8.000 7.750 7.960 79,425 +0.06(+0.76%)
Dec 28, 2015 7.940 7.990 7.810 7.900 53,094 -0.06(-0.75%)
Dec 24, 2015 7.920 7.960 7.960 7.960 33,700 -0.01(-0.13%)
Dec 23, 2015 7.720 8.000 7.650 7.970 94,418 +0.30(+3.91%)
Dec 22, 2015 7.450 7.680 7.450 7.670 152,232 +0.15(+1.99%)
Dec 21, 2015 7.580 7.625 7.450 7.520 101,555 +0.00(+0.00%)
Dec 18, 2015 7.600 7.690 7.300 7.520 193,866 -0.09(-1.18%)
Dec 17, 2015 7.700 7.850 7.600 7.610 102,499 -0.18(-2.31%)
Dec 16, 2015 7.720 7.810 7.680 7.790 82,499 +0.14(+1.83%)
Dec 15, 2015 7.550 7.670 7.500 7.650 49,200 +0.15(+2.00%)
Dec 14, 2015 7.530 7.550 7.420 7.500 129,716 +0.00(+0.00%)
Dec 11, 2015 7.570 7.700 7.470 7.500 51,657 -0.23(-2.98%)
Dec 10, 2015 7.600 7.760 7.550 7.730 37,146 +0.11(+1.44%)
Dec 09, 2015 7.380 7.660 7.380 7.620 357,789 +0.19(+2.56%)
Dec 08, 2015 7.500 7.500 7.370 7.430 57,714 -0.14(-1.85%)
Dec 07, 2015 7.670 7.710 7.530 7.570 83,232 -0.08(-1.05%)
Dec 04, 2015 7.670 7.700 7.491 7.650 56,296 -0.02(-0.26%)
Dec 03, 2015 7.770 7.850 7.600 7.670 86,710 -0.11(-1.41%)
Dec 02, 2015 7.860 7.900 7.750 7.780 60,280 -0.06(-0.77%)
Dec 01, 2015 7.950 7.990 7.810 7.840 64,142 -0.07(-0.88%)
Nov 30, 2015 7.790 7.990 7.730 7.910 78,156 +0.17(+2.20%)
Nov 27, 2015 7.750 7.850 7.620 7.740 34,749 +0.03(+0.39%)
Nov 25, 2015 7.700 7.710 7.710 7.710 181,700 -0.03(-0.39%)
Nov 24, 2015 7.830 7.880 7.640 7.740 93,890 -0.08(-1.02%)
Nov 23, 2015 7.920 8.040 7.810 7.820 68,869 -0.16(-2.01%)
Nov 20, 2015 7.810 8.180 7.810 7.980 57,625 +0.23(+2.97%)
Nov 19, 2015 7.640 7.790 7.530 7.750 83,101 +0.05(+0.65%)
Nov 18, 2015 7.500 7.700 7.490 7.700 72,898 +0.17(+2.26%)
Nov 17, 2015 7.660 7.680 7.500 7.530 97,032 -0.16(-2.08%)
Nov 16, 2015 7.580 7.690 7.500 7.690 77,772 +0.05(+0.65%)
Nov 13, 2015 7.660 7.850 7.590 7.640 76,859 -0.12(-1.55%)
Nov 12, 2015 7.930 8.000 7.740 7.760 71,108 -0.18(-2.27%)
Nov 11, 2015 8.050 8.140 7.940 7.940 71,619 -0.09(-1.12%)
Nov 10, 2015 7.940 8.050 7.910 8.030 76,952 +0.09(+1.13%)
Nov 09, 2015 8.090 8.160 7.870 7.940 84,191 -0.15(-1.85%)
Nov 06, 2015 7.810 8.090 7.380 8.090 142,093 +0.17(+2.15%)
Nov 05, 2015 7.920 8.060 7.880 7.920 63,657 +0.00(+0.00%)
Nov 04, 2015 7.900 8.020 7.890 7.920 82,092 -0.01(-0.13%)
Nov 03, 2015 7.890 8.110 7.870 7.930 80,776 +0.00(+0.00%)
Nov 02, 2015 7.630 7.960 7.630 7.930 112,131 +0.18(+2.32%)
Oct 30, 2015 7.670 7.810 7.440 7.750 254,039 +0.06(+0.78%)
Oct 29, 2015 8.100 8.100 7.290 7.690 343,175 -0.37(-4.59%)
Oct 28, 2015 7.990 8.240 7.870 8.060 71,699 +0.11(+1.38%)
Oct 27, 2015 8.070 8.070 7.660 7.950 156,265 -0.13(-1.61%)
Oct 26, 2015 8.580 8.640 8.050 8.080 210,811 -0.51(-5.94%)
Oct 23, 2015 8.510 8.680 8.510 8.590 58,600 +0.15(+1.78%)
Oct 22, 2015 8.630 8.680 8.300 8.440 53,845 -0.25(-2.88%)
Oct 21, 2015 8.950 8.950 8.640 8.690 49,308 -0.22(-2.47%)
Oct 20, 2015 8.720 8.950 8.610 8.910 67,944 +0.21(+2.41%)
Oct 19, 2015 8.710 8.710 8.600 8.700 47,928 -0.05(-0.57%)
Oct 16, 2015 8.780 8.790 8.580 8.750 41,950 -0.01(-0.11%)
Oct 15, 2015 8.540 8.770 8.380 8.760 43,333 +0.27(+3.18%)
Oct 14, 2015 8.730 8.820 8.460 8.490 25,552 -0.23(-2.64%)
Oct 13, 2015 8.720 8.800 8.620 8.720 49,001 -0.02(-0.23%)
Oct 12, 2015 8.810 8.850 8.620 8.740 37,949 -0.09(-1.02%)
Oct 09, 2015 8.870 8.920 8.630 8.830 41,215 -0.07(-0.79%)
Oct 08, 2015 8.620 8.910 8.600 8.900 63,794 +0.31(+3.61%)
Oct 07, 2015 8.310 8.680 8.310 8.590 72,398 +0.27(+3.25%)
Oct 06, 2015 8.330 8.470 8.220 8.320 51,725 +0.00(+0.00%)
Oct 05, 2015 7.730 8.330 7.720 8.320 48,467 +0.62(+8.05%)
Oct 02, 2015 7.610 7.770 7.440 7.700 54,600 +0.06(+0.79%)
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.