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, 2017 8.690 8.865 8.640 8.830 357,350 +0.21(+2.44%)
Aug 30, 2017 8.850 8.935 8.550 8.620 250,615 -0.22(-2.49%)
Aug 29, 2017 8.770 8.890 8.710 8.840 198,347 -0.01(-0.11%)
Aug 28, 2017 8.930 8.950 8.770 8.850 375,076 -0.07(-0.78%)
Aug 25, 2017 9.030 9.030 8.900 8.920 358,329 -0.07(-0.78%)
Aug 24, 2017 9.130 9.140 8.980 8.990 140,366 -0.08(-0.88%)
Aug 23, 2017 8.930 9.150 8.910 9.070 212,785 +0.08(+0.89%)
Aug 22, 2017 8.840 9.030 8.820 8.990 220,302 +0.17(+1.93%)
Aug 21, 2017 8.760 8.845 8.650 8.820 267,124 +0.07(+0.80%)
Aug 18, 2017 8.690 8.910 8.610 8.750 376,807 +0.08(+0.92%)
Aug 17, 2017 8.900 8.980 8.650 8.670 400,751 -0.33(-3.67%)
Aug 16, 2017 8.720 9.230 8.720 9.000 834,717 +0.33(+3.81%)
Aug 15, 2017 9.350 9.350 8.650 8.670 1,370,187 -1.39(-13.82%)
Aug 14, 2017 9.760 10.25 9.760 10.06 310,971 +0.35(+3.60%)
Aug 11, 2017 9.750 9.920 9.650 9.710 202,949 -0.01(-0.10%)
Aug 10, 2017 9.700 9.800 9.650 9.720 141,291 -0.08(-0.82%)
Aug 09, 2017 9.800 10.02 9.690 9.800 193,142 -0.16(-1.61%)
Aug 08, 2017 10.09 10.18 9.870 9.960 200,910 -0.08(-0.80%)
Aug 07, 2017 9.860 10.28 9.778 10.04 516,025 +0.28(+2.87%)
Aug 04, 2017 9.760 10.04 9.620 9.760 350,401 +0.05(+0.51%)
Aug 03, 2017 9.750 9.980 9.660 9.710 317,512 -0.05(-0.51%)
Aug 02, 2017 9.720 9.950 9.510 9.760 375,003 +0.04(+0.41%)
Aug 01, 2017 9.720 9.770 9.550 9.720 266,937 +0.01(+0.10%)
Jul 31, 2017 9.830 10.00 9.590 9.710 427,413 -0.05(-0.51%)
Jul 28, 2017 10.19 10.24 9.520 9.760 491,340 -0.55(-5.33%)
Jul 27, 2017 11.93 12.05 9.740 10.31 1,237,687 -1.98(-16.11%)
Jul 26, 2017 13.27 13.29 12.19 12.29 211,100 -0.98(-7.39%)
Jul 25, 2017 13.22 13.50 13.22 13.27 108,837 +0.13(+0.99%)
Jul 24, 2017 13.57 13.71 12.98 13.14 159,014 -0.37(-2.74%)
Jul 21, 2017 13.81 13.85 13.45 13.51 176,118 -0.16(-1.17%)
Jul 20, 2017 13.79 13.54 13.67 99,706 -0.12(-0.87%)
Jul 19, 2017 13.81 13.96 13.60 13.79 151,638 +0.00(+0.00%)
Jul 18, 2017 13.83 13.84 13.62 13.79 79,753 +0.02(+0.15%)
Jul 17, 2017 13.63 13.84 13.42 13.77 137,978 +0.05(+0.36%)
Jul 14, 2017 13.83 13.97 13.62 13.72 76,898 -0.15(-1.08%)
Jul 13, 2017 13.82 13.87 13.56 13.87 134,488 +0.05(+0.36%)
Jul 12, 2017 13.80 14.16 13.65 13.82 117,574 +0.10(+0.73%)
Jul 11, 2017 13.46 13.77 13.25 13.72 244,117 +0.29(+2.16%)
Jul 10, 2017 13.92 13.96 13.42 13.43 153,559 -0.64(-4.55%)
Jul 07, 2017 13.80 14.10 13.72 14.07 215,018 +0.26(+1.88%)
Jul 06, 2017 14.18 14.39 13.78 13.81 167,432 -0.46(-3.22%)
Jul 05, 2017 14.60 14.77 13.90 14.27 223,317 -0.34(-2.33%)
Jul 03, 2017 14.87 15.12 14.50 14.61 88,933 -0.15(-1.02%)
Jun 30, 2017 15.11 15.15 14.62 14.76 136,229 -0.25(-1.67%)
Jun 29, 2017 15.19 15.28 14.66 15.01 303,167 -0.18(-1.18%)
Jun 28, 2017 14.63 15.40 14.39 15.19 615,401 +0.64(+4.40%)
Jun 27, 2017 14.80 14.80 14.42 14.55 171,995 -0.15(-1.02%)
Jun 26, 2017 14.33 14.83 14.32 14.70 245,479 +0.50(+3.52%)
Jun 23, 2017 14.23 14.45 13.98 14.20 615,086 +0.02(+0.14%)
Jun 22, 2017 14.25 14.33 14.09 14.18 89,765 -0.11(-0.77%)
Jun 21, 2017 14.40 14.58 14.21 14.29 190,610 -0.09(-0.63%)
Jun 20, 2017 14.75 14.79 14.21 14.38 230,028 -0.22(-1.51%)
Jun 19, 2017 14.55 14.91 14.32 14.60 466,775 +0.48(+3.40%)
Jun 16, 2017 13.90 14.18 13.85 14.12 238,088 +0.06(+0.43%)
Jun 15, 2017 13.94 14.19 13.84 14.06 158,924 +0.02(+0.14%)
Jun 14, 2017 14.24 14.31 13.62 14.04 271,858 -0.27(-1.89%)
Jun 13, 2017 14.04 14.32 13.84 14.31 198,574 +0.36(+2.58%)
Jun 12, 2017 13.88 14.77 13.83 13.95 299,272 -0.14(-0.99%)
Jun 09, 2017 13.81 14.10 13.73 14.09 201,912 +0.34(+2.47%)
Jun 08, 2017 13.90 14.00 13.67 13.75 122,615 -0.14(-1.01%)
Jun 07, 2017 13.59 13.99 13.55 13.89 182,520 +0.25(+1.83%)
Jun 06, 2017 13.86 13.86 13.53 13.64 140,625 -0.22(-1.59%)
Jun 05, 2017 13.60 14.09 13.57 13.86 310,783 -0.23(-1.63%)
Jun 02, 2017 13.93 14.33 13.50 14.09 342,380 -0.09(-0.63%)
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.