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 (%)
Apr 30, 2013 10.80 10.83 10.57 10.78 241,791 -0.02(-0.19%)
Apr 29, 2013 10.65 10.83 10.65 10.80 218,452 +0.16(+1.50%)
Apr 26, 2013 10.64 10.68 10.59 10.64 210,903 +0.00(+0.00%)
Apr 25, 2013 10.38 10.66 10.30 10.64 323,317 +0.34(+3.30%)
Apr 24, 2013 10.37 10.46 10.20 10.30 135,688 -0.24(-2.28%)
Apr 23, 2013 10.15 10.54 10.15 10.54 209,033 +0.46(+4.56%)
Apr 22, 2013 10.19 10.20 9.940 10.08 109,001 -0.07(-0.69%)
Apr 19, 2013 10.16 10.20 10.00 10.15 107,684 +0.00(+0.00%)
Apr 18, 2013 10.16 10.23 10.02 10.15 150,586 +0.04(+0.40%)
Apr 17, 2013 10.16 10.27 10.00 10.11 194,119 -0.14(-1.37%)
Apr 16, 2013 10.18 10.26 10.05 10.25 178,204 +0.13(+1.28%)
Apr 15, 2013 10.40 10.40 9.970 10.12 251,974 -0.30(-2.88%)
Apr 12, 2013 10.32 10.45 10.05 10.42 266,492 +0.01(+0.10%)
Apr 11, 2013 10.33 10.45 10.12 10.41 250,064 +0.05(+0.48%)
Apr 10, 2013 9.820 10.49 9.820 10.36 540,960 +0.54(+5.50%)
Apr 09, 2013 9.740 9.900 9.700 9.820 151,129 +0.07(+0.72%)
Apr 08, 2013 9.690 9.780 9.620 9.750 205,592 +0.05(+0.52%)
Apr 05, 2013 9.750 9.820 9.660 9.700 207,627 -0.16(-1.62%)
Apr 04, 2013 9.720 9.920 9.660 9.860 182,879 +0.13(+1.34%)
Apr 03, 2013 9.870 9.930 9.680 9.730 232,846 -0.17(-1.72%)
Apr 02, 2013 10.01 10.09 9.770 9.900 400,974 -0.15(-1.49%)
Apr 01, 2013 10.11 10.20 9.910 10.05 639,434 -0.18(-1.76%)
Mar 28, 2013 10.11 10.27 9.960 10.23 466,075 +0.18(+1.79%)
Mar 27, 2013 9.930 10.09 9.810 10.05 575,615 +0.03(+0.30%)
Mar 26, 2013 10.51 10.51 9.920 10.02 857,431 -0.42(-4.02%)
Mar 25, 2013 10.44 10.75 10.25 10.44 811,722 +0.18(+1.75%)
Mar 22, 2013 10.47 10.53 10.12 10.26 493,634 -0.16(-1.54%)
Mar 21, 2013 10.40 10.79 10.37 10.42 304,558 -0.06(-0.57%)
Mar 20, 2013 10.47 10.62 10.32 10.48 455,384 +0.07(+0.67%)
Mar 19, 2013 10.50 10.51 10.33 10.41 360,967 -0.08(-0.76%)
Mar 18, 2013 10.40 10.59 10.31 10.49 255,548 -0.05(-0.47%)
Mar 15, 2013 10.72 10.72 10.41 10.54 390,644 -0.04(-0.38%)
Mar 14, 2013 10.71 10.72 10.27 10.58 494,651 -0.19(-1.76%)
Mar 13, 2013 10.09 10.82 10.09 10.77 651,470 +0.52(+5.07%)
Mar 12, 2013 10.00 10.43 9.820 10.25 710,010 +0.10(+0.99%)
Mar 11, 2013 9.980 10.36 9.980 10.15 297,344 +0.17(+1.70%)
Mar 08, 2013 9.850 10.18 9.700 9.980 418,250 +0.19(+1.94%)
Mar 07, 2013 9.670 9.816 9.580 9.790 316,176 +0.11(+1.14%)
Mar 06, 2013 9.750 9.760 9.510 9.680 327,243 -0.08(-0.82%)
Mar 05, 2013 9.950 10.05 9.650 9.760 679,684 -0.12(-1.21%)
Mar 04, 2013 10.22 10.22 9.850 9.880 560,653 -0.34(-3.33%)
Mar 01, 2013 10.16 10.79 10.16 10.22 385,859 +0.01(+0.10%)
Feb 28, 2013 10.21 10.29 10.09 10.21 218,518 -0.01(-0.10%)
Feb 27, 2013 10.19 10.41 10.19 10.22 169,751 +0.06(+0.59%)
Feb 26, 2013 10.37 10.45 10.07 10.16 162,406 -0.39(-3.70%)
Feb 22, 2013 10.60 10.66 10.50 10.55 205,800 +0.00(+0.00%)
Feb 21, 2013 10.83 10.87 10.47 10.55 129,611 -0.28(-2.59%)
Feb 20, 2013 11.17 11.18 10.82 10.83 161,034 -0.23(-2.08%)
Feb 19, 2013 10.76 11.17 10.75 11.06 137,208 +0.32(+2.98%)
Feb 15, 2013 10.94 10.94 10.68 10.74 111,671 -0.09(-0.83%)
Feb 14, 2013 11.01 11.17 10.80 10.83 133,964 -0.31(-2.78%)
Feb 13, 2013 11.20 11.38 11.07 11.14 223,706 -0.03(-0.27%)
Feb 12, 2013 11.15 11.34 11.09 11.17 198,957 +0.03(+0.27%)
Feb 11, 2013 11.00 11.24 11.00 11.14 345,592 +0.16(+1.46%)
Feb 08, 2013 10.88 11.11 10.82 10.98 172,375 +0.12(+1.10%)
Feb 07, 2013 10.62 10.95 10.60 10.86 362,994 +0.36(+3.43%)
Feb 06, 2013 10.20 10.60 10.11 10.50 240,069 +0.29(+2.84%)
Feb 04, 2013 10.41 10.51 10.21 10.21 145,592 -0.25(-2.39%)
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.