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 (%)
Aug 31, 2012 9.860 9.930 9.610 9.860 208,554 +0.09(+0.92%)
Aug 30, 2012 9.720 10.03 9.680 9.770 304,416 +0.03(+0.31%)
Aug 29, 2012 9.780 9.850 9.640 9.740 345,680 -0.04(-0.41%)
Aug 27, 2012 10.00 10.04 9.690 9.780 489,150 -0.21(-2.10%)
Aug 24, 2012 10.39 10.41 9.810 9.990 393,148 -0.47(-4.49%)
Aug 23, 2012 10.10 10.58 10.00 10.46 306,642 +0.36(+3.56%)
Aug 22, 2012 10.42 10.43 10.10 10.10 251,838 -0.30(-2.88%)
Aug 21, 2012 10.35 10.48 10.22 10.40 255,721 +0.11(+1.07%)
Aug 20, 2012 10.42 10.47 10.11 10.29 336,961 -0.16(-1.53%)
Aug 17, 2012 10.39 10.45 10.03 10.45 319,468 +0.09(+0.87%)
Aug 16, 2012 10.10 10.48 10.01 10.36 292,840 +0.29(+2.88%)
Aug 15, 2012 10.29 10.29 9.780 10.07 457,725 +0.27(+2.76%)
Aug 14, 2012 10.11 10.33 9.700 9.800 492,461 -0.27(-2.68%)
Aug 13, 2012 10.77 10.83 9.780 10.07 678,004 -0.70(-6.50%)
Aug 10, 2012 10.95 11.00 10.59 10.77 381,442 -0.14(-1.28%)
Aug 09, 2012 11.01 11.05 10.75 10.91 534,045 -0.07(-0.64%)
Aug 08, 2012 10.60 11.00 10.16 10.98 813,502 +0.40(+3.78%)
Aug 07, 2012 10.09 11.73 10.09 10.58 2,514,935 +0.57(+5.69%)
Aug 06, 2012 9.570 10.05 9.400 10.01 1,271,434 +0.57(+6.04%)
Aug 03, 2012 9.610 9.620 9.400 9.440 553,110 +0.02(+0.21%)
Aug 02, 2012 9.310 9.580 9.100 9.420 1,035,481 +0.07(+0.75%)
Aug 01, 2012 10.23 10.61 9.300 9.350 1,098,159 +0.25(+2.75%)
Jul 31, 2012 8.410 9.300 8.360 9.100 1,040,034 +0.67(+7.95%)
Jul 30, 2012 8.460 8.579 8.280 8.430 319,645 +0.02(+0.24%)
Jul 27, 2012 8.440 8.540 8.290 8.410 689,497 +0.01(+0.12%)
Jul 26, 2012 8.630 8.740 8.220 8.400 878,471 -0.18(-2.10%)
Jul 25, 2012 8.650 8.750 8.440 8.580 552,090 -0.08(-0.92%)
Jul 24, 2012 8.670 8.870 8.110 8.660 1,157,516 -0.27(-3.02%)
Jul 23, 2012 8.980 8.980 8.650 8.930 1,032,561 -0.08(-0.89%)
Jul 20, 2012 9.150 9.280 8.890 9.010 738,788 -0.22(-2.38%)
Jul 19, 2012 9.500 9.640 9.040 9.230 997,572 -0.24(-2.53%)
Jul 18, 2012 9.650 9.820 9.410 9.470 713,725 -0.18(-1.87%)
Jul 17, 2012 9.810 10.08 9.600 9.650 916,217 -0.19(-1.93%)
Jul 16, 2012 9.750 10.09 9.550 9.840 1,122,523 +0.07(+0.72%)
Jul 13, 2012 12.42 12.42 9.330 9.770 6,650,997 -3.20(-24.67%)
Jul 12, 2012 12.97 13.13 12.87 12.97 903,800 -0.04(-0.31%)
Jul 11, 2012 13.14 13.72 12.81 13.01 1,392,795 -0.06(-0.46%)
Jul 10, 2012 14.09 14.13 12.80 13.07 3,301,922 -1.18(-8.28%)
Jul 09, 2012 15.64 17.46 14.10 14.25 7,779,191 -7.25(-33.72%)
Jul 06, 2012 21.54 21.79 21.36 21.50 127,900 -0.31(-1.42%)
Jul 05, 2012 21.86 22.03 21.44 21.81 177,821 -0.16(-0.73%)
Jul 03, 2012 21.83 21.98 21.36 21.97 126,716 +0.08(+0.37%)
Jul 02, 2012 21.92 22.19 21.47 21.89 345,200 +0.09(+0.41%)
Jun 29, 2012 21.50 21.81 21.19 21.80 545,157 +0.73(+3.46%)
Jun 28, 2012 20.85 21.11 20.60 21.07 254,080 +0.07(+0.33%)
Jun 27, 2012 20.69 21.18 20.61 21.00 267,016 +0.36(+1.74%)
Jun 26, 2012 20.30 20.70 20.30 20.64 417,632 +0.48(+2.38%)
Jun 25, 2012 20.30 20.56 20.02 20.16 241,612 -0.30(-1.47%)
Jun 22, 2012 20.62 20.62 20.23 20.46 241,487 +0.01(+0.05%)
Jun 21, 2012 20.48 20.71 20.28 20.45 336,505 +0.03(+0.15%)
Jun 20, 2012 20.60 20.92 20.24 20.42 409,953 +0.12(+0.59%)
Jun 19, 2012 19.04 20.47 19.00 20.30 594,375 +1.35(+7.12%)
Jun 18, 2012 18.58 19.09 18.47 18.95 212,155 +0.18(+0.96%)
Jun 15, 2012 18.52 18.84 18.24 18.77 433,072 +0.24(+1.30%)
Jun 14, 2012 18.52 18.83 18.28 18.53 222,815 -0.01(-0.05%)
Jun 13, 2012 18.95 18.95 18.43 18.54 226,653 -0.53(-2.78%)
Jun 12, 2012 18.67 19.10 18.50 19.07 558,744 +0.45(+2.42%)
Jun 11, 2012 18.62 18.64 18.25 18.62 522,559 +0.14(+0.76%)
Jun 08, 2012 18.48 18.88 18.18 18.48 267,222 -0.07(-0.38%)
Jun 07, 2012 19.30 19.40 18.45 18.55 321,233 -0.51(-2.68%)
Jun 06, 2012 18.37 19.20 18.29 19.06 237,938 +0.81(+4.44%)
Jun 05, 2012 18.14 18.65 18.11 18.25 351,459 +0.03(+0.16%)
Jun 04, 2012 18.58 18.72 17.87 18.22 318,386 -0.32(-1.73%)
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.