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, 2018 8.060 8.060 7.830 8.000 138,200 -0.03(-0.37%)
Nov 29, 2018 7.780 8.095 7.750 8.030 102,920 +0.16(+2.03%)
Nov 28, 2018 7.790 7.960 7.760 7.870 83,553 +0.06(+0.77%)
Nov 27, 2018 7.850 7.910 7.750 7.810 72,063 -0.08(-1.01%)
Nov 26, 2018 7.860 8.020 7.760 7.890 102,642 +0.03(+0.38%)
Nov 23, 2018 7.810 7.960 7.770 7.860 52,100 +0.05(+0.64%)
Nov 21, 2018 7.810 7.810 7.810 0 +0.05(+0.64%)
Nov 20, 2018 8.070 8.070 7.520 7.760 219,709 -0.32(-3.96%)
Nov 19, 2018 8.120 8.240 7.960 8.080 199,587 -0.11(-1.34%)
Nov 16, 2018 8.290 8.320 8.150 8.190 97,500 -0.13(-1.56%)
Nov 15, 2018 8.170 8.350 7.930 8.320 99,146 +0.06(+0.73%)
Nov 14, 2018 8.210 8.390 8.150 8.260 142,746 +0.13(+1.60%)
Nov 13, 2018 8.040 8.190 7.810 8.130 167,638 -0.02(-0.25%)
Nov 12, 2018 7.800 8.297 7.800 8.150 241,393 +0.33(+4.22%)
Nov 09, 2018 9.880 9.900 7.345 7.820 1,004,500 -2.14(-21.49%)
Nov 08, 2018 9.770 10.08 9.550 9.960 142,353 +0.14(+1.43%)
Nov 07, 2018 9.410 10.00 9.410 9.820 124,924 +0.41(+4.36%)
Nov 06, 2018 9.420 9.450 9.090 9.410 107,412 -0.04(-0.42%)
Nov 05, 2018 9.510 9.610 9.260 9.450 117,641 -0.06(-0.63%)
Nov 02, 2018 9.740 9.750 9.450 9.510 77,700 -0.09(-0.94%)
Nov 01, 2018 9.590 9.750 9.380 9.600 88,319 +0.00(+0.00%)
Oct 31, 2018 9.560 9.730 9.380 9.600 73,287 +0.14(+1.48%)
Oct 30, 2018 9.420 9.510 9.210 9.460 128,198 +0.04(+0.42%)
Oct 29, 2018 9.440 9.600 9.360 9.420 189,294 +0.08(+0.86%)
Oct 26, 2018 8.820 9.350 8.820 9.340 155,900 +0.42(+4.71%)
Oct 25, 2018 8.800 9.030 8.770 8.920 75,779 +0.12(+1.36%)
Oct 24, 2018 8.800 9.000 8.750 8.800 106,457 -0.02(-0.23%)
Oct 23, 2018 8.850 8.890 8.640 8.820 170,565 -0.13(-1.45%)
Oct 22, 2018 9.160 9.240 8.950 8.950 147,878 -0.22(-2.40%)
Oct 19, 2018 9.380 9.380 9.060 9.170 113,900 -0.20(-2.13%)
Oct 18, 2018 9.430 9.560 9.300 9.370 93,223 -0.11(-1.16%)
Oct 17, 2018 9.670 9.910 9.300 9.480 98,100 -0.19(-1.96%)
Oct 16, 2018 9.720 9.974 9.580 9.670 119,527 +0.02(+0.21%)
Oct 15, 2018 9.390 9.720 9.190 9.650 184,575 +0.20(+2.12%)
Oct 12, 2018 9.660 9.690 9.355 9.450 101,100 -0.12(-1.25%)
Oct 11, 2018 9.690 9.770 9.540 9.570 94,792 -0.13(-1.34%)
Oct 10, 2018 9.870 9.960 9.590 9.700 162,105 -0.13(-1.32%)
Oct 09, 2018 9.670 10.03 9.590 9.830 108,281 +0.14(+1.44%)
Oct 08, 2018 9.970 10.05 9.640 9.690 222,187 -0.30(-3.00%)
Oct 05, 2018 9.970 10.05 9.710 9.990 235,500 +0.04(+0.40%)
Oct 04, 2018 9.790 10.02 9.581 9.950 132,336 +0.16(+1.63%)
Oct 03, 2018 9.900 10.06 9.690 9.790 213,116 -0.12(-1.21%)
Oct 02, 2018 10.03 10.22 9.780 9.910 135,387 -0.16(-1.59%)
Oct 01, 2018 10.16 10.25 9.840 10.07 229,519 -0.09(-0.89%)
Sep 28, 2018 10.15 10.41 10.14 10.16 175,200 +0.00(+0.00%)
Sep 27, 2018 10.00 10.19 9.673 10.16 127,505 +0.16(+1.60%)
Sep 26, 2018 10.49 10.61 10.00 10.00 140,876 -0.45(-4.31%)
Sep 25, 2018 10.00 10.45 9.970 10.45 372,922 +0.46(+4.60%)
Sep 24, 2018 10.01 10.07 9.920 9.990 176,303 -0.08(-0.79%)
Sep 21, 2018 10.20 10.27 9.985 10.07 359,400 -0.13(-1.27%)
Sep 20, 2018 10.42 10.45 10.17 10.20 97,056 -0.17(-1.64%)
Sep 19, 2018 10.43 10.52 10.10 10.37 155,090 -0.05(-0.48%)
Sep 18, 2018 10.31 10.59 9.990 10.42 531,435 +0.10(+0.97%)
Sep 17, 2018 10.21 10.38 10.09 10.32 329,728 +0.15(+1.47%)
Sep 14, 2018 10.22 10.25 10.02 10.17 117,100 -0.06(-0.59%)
Sep 13, 2018 10.20 10.42 10.17 10.23 121,078 +0.03(+0.29%)
Sep 12, 2018 10.53 10.62 10.09 10.20 238,387 -0.44(-4.14%)
Sep 11, 2018 10.68 10.81 10.58 10.64 103,234 -0.11(-1.02%)
Sep 10, 2018 10.79 10.98 10.52 10.75 260,297 +0.01(+0.09%)
Sep 07, 2018 11.06 11.30 10.70 10.74 182,700 -0.38(-3.42%)
Sep 06, 2018 11.16 11.36 10.70 11.12 281,708 -0.04(-0.36%)
Sep 05, 2018 11.60 11.61 11.14 11.16 158,159 -0.50(-4.29%)
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.