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 (%)
Nov 30, 2016 10.45 10.45 10.14 10.16 119,538 -0.19(-1.84%)
Nov 29, 2016 10.56 10.65 10.32 10.35 246,826 -0.15(-1.43%)
Nov 28, 2016 10.79 10.79 10.40 10.50 416,903 -0.29(-2.69%)
Nov 25, 2016 10.55 10.80 10.55 10.79 47,512 +0.17(+1.60%)
Nov 23, 2016 10.62 10.62 10.62 0 +0.36(+3.51%)
Nov 22, 2016 9.840 10.29 9.530 10.26 190,422 +0.37(+3.74%)
Nov 21, 2016 9.870 9.900 9.765 9.890 114,935 +0.09(+0.92%)
Nov 18, 2016 9.480 9.950 9.450 9.800 121,587 +0.28(+2.94%)
Nov 17, 2016 9.430 9.650 9.300 9.520 138,678 +0.04(+0.42%)
Nov 16, 2016 9.250 9.500 9.250 9.480 88,218 +0.14(+1.50%)
Nov 15, 2016 9.270 9.500 9.250 9.340 115,920 +0.19(+2.08%)
Nov 14, 2016 9.070 9.200 8.970 9.150 122,949 +0.13(+1.44%)
Nov 11, 2016 8.830 9.020 8.690 9.020 141,763 +0.20(+2.27%)
Nov 10, 2016 8.460 9.080 8.400 8.820 526,564 +0.36(+4.26%)
Nov 09, 2016 7.520 8.490 7.500 8.460 264,771 +1.22(+16.85%)
Nov 08, 2016 7.000 7.330 6.910 7.240 107,676 +0.22(+3.13%)
Nov 07, 2016 6.450 7.130 6.450 7.020 175,668 +0.67(+10.55%)
Nov 04, 2016 6.450 6.560 6.340 6.350 35,180 -0.10(-1.55%)
Nov 03, 2016 6.630 6.680 6.390 6.450 33,842 -0.15(-2.27%)
Nov 02, 2016 6.750 6.780 6.580 6.600 40,894 -0.18(-2.65%)
Nov 01, 2016 6.790 6.860 6.760 6.780 40,201 +0.02(+0.30%)
Oct 31, 2016 6.770 6.820 6.760 6.760 45,340 +0.00(+0.00%)
Oct 28, 2016 6.820 6.900 6.760 6.760 41,348 -0.03(-0.44%)
Oct 27, 2016 6.930 6.950 6.760 6.790 35,710 -0.14(-2.02%)
Oct 26, 2016 6.760 7.000 6.760 6.930 32,568 +0.08(+1.17%)
Oct 25, 2016 6.810 6.865 6.800 6.850 32,444 +0.04(+0.59%)
Oct 24, 2016 6.820 6.945 6.800 6.810 40,290 -0.04(-0.58%)
Oct 21, 2016 6.950 7.000 6.840 6.850 34,034 -0.19(-2.70%)
Oct 20, 2016 6.710 7.082 6.710 7.040 71,066 +0.25(+3.68%)
Oct 19, 2016 6.770 6.900 6.680 6.790 27,910 +0.03(+0.44%)
Oct 18, 2016 6.670 6.890 6.655 6.760 44,276 +0.16(+2.42%)
Oct 17, 2016 6.630 6.670 6.560 6.600 38,479 -0.05(-0.75%)
Oct 14, 2016 6.680 6.765 6.540 6.650 31,986 -0.02(-0.30%)
Oct 13, 2016 6.720 6.790 6.630 6.670 67,043 -0.07(-1.04%)
Oct 12, 2016 6.740 6.850 6.720 6.740 25,158 -0.01(-0.15%)
Oct 11, 2016 6.780 6.810 6.730 6.750 21,550 -0.03(-0.44%)
Oct 10, 2016 6.750 6.840 6.750 6.780 26,532 +0.02(+0.30%)
Oct 07, 2016 6.860 6.860 6.740 6.760 27,704 -0.05(-0.73%)
Oct 06, 2016 6.900 6.920 6.780 6.810 24,271 -0.12(-1.73%)
Oct 05, 2016 6.720 6.930 6.720 6.930 43,697 +0.20(+2.97%)
Oct 04, 2016 6.750 6.890 6.690 6.730 20,913 -0.04(-0.59%)
Oct 03, 2016 6.740 6.860 6.740 6.770 35,615 -0.10(-1.46%)
Sep 30, 2016 6.700 6.900 6.700 6.870 75,509 +0.18(+2.69%)
Sep 29, 2016 6.820 6.870 6.690 6.690 33,823 -0.16(-2.34%)
Sep 28, 2016 6.730 6.880 6.730 6.850 53,356 +0.09(+1.33%)
Sep 27, 2016 6.500 6.770 6.500 6.760 83,047 +0.23(+3.52%)
Sep 26, 2016 6.900 6.900 6.505 6.530 113,626 -0.29(-4.25%)
Sep 23, 2016 6.990 6.990 6.790 6.820 25,528 -0.18(-2.57%)
Sep 22, 2016 6.810 7.040 6.810 7.000 61,672 +0.18(+2.64%)
Sep 21, 2016 6.900 6.930 6.770 6.820 39,500 -0.06(-0.87%)
Sep 20, 2016 7.040 7.048 6.870 6.880 81,197 -0.15(-2.13%)
Sep 19, 2016 6.970 7.060 6.811 7.030 156,445 +0.06(+0.86%)
Sep 16, 2016 7.070 7.070 6.800 6.970 119,983 -0.10(-1.41%)
Sep 15, 2016 7.010 7.100 7.000 7.070 48,446 +0.03(+0.43%)
Sep 14, 2016 7.090 7.200 6.920 7.040 66,755 -0.09(-1.26%)
Sep 13, 2016 6.980 7.150 6.910 7.130 153,563 +0.06(+0.85%)
Sep 12, 2016 7.120 7.330 5.383 7.070 1,781,881 -0.07(-0.98%)
Sep 09, 2016 7.180 7.260 7.130 7.140 69,361 -0.18(-2.46%)
Sep 08, 2016 7.320 7.370 7.290 7.320 58,114 -0.04(-0.54%)
Sep 07, 2016 7.370 7.410 7.310 7.360 41,778 +0.00(+0.00%)
Sep 06, 2016 7.290 7.400 7.290 7.360 44,893 +0.07(+0.96%)
Sep 02, 2016 7.360 7.290 7.290 7.290 33,800 -0.05(-0.68%)
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.