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, 2019 7.980 8.260 7.930 8.130 141,517 +0.18(+2.26%)
Jan 30, 2019 8.060 8.060 7.820 7.950 85,316 -0.08(-1.00%)
Jan 29, 2019 8.320 8.500 8.010 8.030 92,905 -0.34(-4.06%)
Jan 28, 2019 8.290 8.660 8.235 8.370 164,656 +0.06(+0.72%)
Jan 25, 2019 8.110 8.370 8.070 8.310 149,800 +0.23(+2.85%)
Jan 24, 2019 8.350 8.548 8.000 8.080 101,791 -0.26(-3.12%)
Jan 23, 2019 8.080 8.430 8.045 8.340 189,467 +0.34(+4.25%)
Jan 22, 2019 8.050 8.190 7.870 8.000 172,112 -0.08(-0.99%)
Jan 18, 2019 7.930 8.195 7.910 8.080 119,300 +0.20(+2.54%)
Jan 17, 2019 7.760 7.940 7.740 7.880 102,291 +0.10(+1.29%)
Jan 16, 2019 7.940 8.030 7.730 7.780 99,726 -0.12(-1.52%)
Jan 15, 2019 7.970 8.190 7.610 7.900 168,829 -0.05(-0.63%)
Jan 14, 2019 7.710 8.090 7.710 7.950 111,809 +0.27(+3.52%)
Jan 11, 2019 7.650 7.750 7.520 7.680 95,000 +0.00(+0.00%)
Jan 10, 2019 7.770 7.820 7.650 7.680 70,860 -0.12(-1.54%)
Jan 09, 2019 7.840 7.910 7.670 7.800 83,030 +0.02(+0.26%)
Jan 08, 2019 8.120 8.160 7.720 7.780 170,439 -0.25(-3.11%)
Jan 07, 2019 7.630 8.090 7.600 8.030 109,064 +0.42(+5.52%)
Jan 04, 2019 7.310 7.660 7.310 7.610 150,300 +0.36(+4.97%)
Jan 03, 2019 7.410 7.530 7.210 7.250 70,898 -0.25(-3.33%)
Jan 02, 2019 6.940 7.530 6.860 7.500 137,698 +0.49(+6.99%)
Dec 31, 2018 6.890 7.090 6.810 7.010 95,000 +0.14(+2.04%)
Dec 28, 2018 6.830 7.010 6.750 6.870 115,900 +0.04(+0.59%)
Dec 27, 2018 6.700 6.870 6.560 6.830 147,753 +0.05(+0.74%)
Dec 26, 2018 6.770 6.970 6.685 6.780 114,283 +0.05(+0.74%)
Dec 24, 2018 6.690 6.770 6.630 6.730 123,800 -0.06(-0.88%)
Dec 21, 2018 6.850 7.120 6.760 6.790 178,900 -0.02(-0.29%)
Dec 20, 2018 7.030 7.050 6.670 6.810 192,382 -0.22(-3.13%)
Dec 19, 2018 7.500 7.590 7.010 7.030 134,477 -0.51(-6.76%)
Dec 18, 2018 7.670 7.760 7.490 7.540 70,830 -0.06(-0.79%)
Dec 17, 2018 7.840 7.840 7.540 7.600 152,492 -0.26(-3.31%)
Dec 14, 2018 8.000 8.100 7.750 7.860 161,500 -0.18(-2.24%)
Dec 13, 2018 7.950 8.110 7.820 8.040 112,281 +0.12(+1.52%)
Dec 12, 2018 7.970 8.180 7.840 7.920 112,433 -0.03(-0.38%)
Dec 11, 2018 7.950 8.160 7.840 7.950 99,163 +0.04(+0.51%)
Dec 10, 2018 7.800 7.950 7.750 7.910 202,331 +0.11(+1.41%)
Dec 07, 2018 7.960 8.030 7.780 7.800 170,600 -0.16(-2.01%)
Dec 06, 2018 7.990 8.130 7.780 7.960 99,794 -0.12(-1.49%)
Dec 04, 2018 8.050 8.150 8.020 8.080 113,100 -0.11(-1.34%)
Dec 03, 2018 8.020 8.290 8.020 8.190 72,981 +0.19(+2.37%)
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%)
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.