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 (%)
Jan 31, 2017 10.48 10.66 10.24 10.64 93,576 +0.15(+1.43%)
Jan 30, 2017 10.61 10.61 10.36 10.49 92,001 -0.22(-2.05%)
Jan 27, 2017 11.03 11.03 10.62 10.71 107,546 -0.33(-2.99%)
Jan 26, 2017 11.23 11.31 11.01 11.04 59,182 -0.07(-0.63%)
Jan 25, 2017 11.16 11.35 11.00 11.11 74,398 -0.05(-0.45%)
Jan 24, 2017 11.24 11.36 11.11 11.16 75,640 -0.11(-0.98%)
Jan 23, 2017 11.51 11.52 11.25 11.27 79,680 -0.22(-1.91%)
Jan 20, 2017 11.35 11.56 11.19 11.49 189,632 +0.09(+0.79%)
Jan 19, 2017 11.48 11.56 11.24 11.40 195,505 -0.06(-0.52%)
Jan 18, 2017 10.22 11.58 10.22 11.46 1,243,802 +1.21(+11.80%)
Jan 17, 2017 10.24 10.32 10.15 10.25 74,208 +0.03(+0.29%)
Jan 13, 2017 10.22 10.22 10.22 0 +0.02(+0.20%)
Jan 12, 2017 10.38 10.38 10.15 10.20 63,985 -0.19(-1.83%)
Jan 11, 2017 10.34 10.39 10.23 10.39 39,294 +0.01(+0.10%)
Jan 10, 2017 10.41 10.53 10.31 10.38 79,552 -0.03(-0.29%)
Jan 09, 2017 10.37 10.46 10.23 10.41 103,330 +0.05(+0.48%)
Jan 06, 2017 10.26 10.42 10.14 10.36 104,170 +0.10(+0.97%)
Jan 05, 2017 10.43 10.43 10.18 10.26 57,066 -0.16(-1.54%)
Jan 04, 2017 10.34 10.50 10.33 10.42 231,153 +0.14(+1.36%)
Jan 03, 2017 10.15 10.34 10.07 10.28 141,930 +0.15(+1.48%)
Dec 30, 2016 10.13 10.13 10.13 0 -0.25(-2.41%)
Dec 29, 2016 10.41 10.50 10.28 10.38 62,221 -0.01(-0.10%)
Dec 28, 2016 10.50 10.50 10.34 10.39 72,976 -0.11(-1.05%)
Dec 27, 2016 10.20 10.50 10.19 10.50 225,206 +0.30(+2.94%)
Dec 23, 2016 10.20 10.20 10.20 0 -0.10(-0.97%)
Dec 22, 2016 10.37 10.38 10.21 10.30 123,333 -0.06(-0.58%)
Dec 21, 2016 10.48 10.48 10.35 10.36 217,149 -0.09(-0.86%)
Dec 20, 2016 10.50 10.50 10.43 10.45 1,202,449 -0.03(-0.29%)
Dec 19, 2016 10.43 10.55 10.38 10.48 103,853 +0.13(+1.26%)
Dec 16, 2016 10.43 10.50 10.35 10.35 198,284 -0.02(-0.19%)
Dec 15, 2016 10.31 10.50 10.13 10.37 83,871 +0.10(+0.97%)
Dec 14, 2016 10.34 10.39 10.25 10.27 56,413 -0.07(-0.68%)
Dec 13, 2016 10.50 10.51 10.29 10.34 235,505 -0.16(-1.52%)
Dec 12, 2016 10.48 10.53 10.39 10.50 103,872 +0.03(+0.29%)
Dec 09, 2016 10.53 10.60 10.43 10.47 151,428 -0.01(-0.10%)
Dec 08, 2016 10.40 10.52 10.40 10.48 328,484 -0.02(-0.19%)
Dec 07, 2016 10.52 10.58 10.47 10.50 272,499 -0.06(-0.57%)
Dec 06, 2016 10.44 10.86 10.40 10.56 147,485 +0.11(+1.05%)
Dec 05, 2016 10.35 10.51 10.35 10.45 315,792 +0.15(+1.46%)
Dec 02, 2016 10.30 10.39 10.26 10.30 62,703 -0.06(-0.58%)
Dec 01, 2016 10.20 10.37 10.14 10.36 90,782 +0.20(+1.97%)
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%)
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.