Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Dec 29, 2017 8.300 8.300 8.300 0 -0.14(-1.66%)
Dec 28, 2017 8.560 8.570 8.380 8.440 146,127 -0.11(-1.29%)
Dec 27, 2017 8.500 8.670 8.459 8.550 290,642 +0.08(+0.94%)
Dec 26, 2017 8.550 8.620 8.420 8.470 151,550 -0.04(-0.47%)
Dec 22, 2017 8.660 8.700 8.480 8.510 99,382 -0.17(-1.96%)
Dec 21, 2017 8.920 8.920 8.670 8.680 160,093 -0.18(-2.03%)
Dec 20, 2017 9.080 9.080 8.850 8.860 130,510 -0.19(-2.10%)
Dec 19, 2017 9.020 9.210 9.010 9.050 345,364 +0.06(+0.67%)
Dec 18, 2017 8.910 9.170 8.910 8.990 237,967 +0.16(+1.81%)
Dec 15, 2017 8.540 8.940 8.480 8.830 670,708 +0.32(+3.76%)
Dec 14, 2017 8.660 8.660 8.455 8.510 306,283 -0.09(-1.05%)
Dec 13, 2017 8.800 8.830 8.500 8.600 375,721 -0.19(-2.16%)
Dec 12, 2017 8.800 9.020 8.790 8.790 203,858 -0.04(-0.45%)
Dec 11, 2017 8.990 9.050 8.820 8.830 195,688 -0.18(-2.00%)
Dec 08, 2017 9.120 9.230 8.990 9.010 175,644 +0.00(+0.00%)
Dec 07, 2017 8.940 9.300 8.940 398,366 +0.00(+0.00%)
Dec 06, 2017 8.880 9.020 8.830 8.930 204,596 +0.05(+0.56%)
Dec 05, 2017 8.910 8.980 8.800 8.880 225,954 -0.07(-0.78%)
Dec 04, 2017 9.160 9.290 8.930 8.950 238,421 -0.09(-1.00%)
Dec 01, 2017 9.110 9.210 8.690 9.040 554,783 -0.09(-0.99%)
Nov 30, 2017 9.160 9.355 9.060 9.130 687,239 +0.00(+0.00%)
Nov 29, 2017 9.160 9.520 9.030 9.130 1,137,252 +0.00(+0.00%)
Nov 28, 2017 8.930 9.130 8.930 9.130 352,431 +0.23(+2.58%)
Nov 27, 2017 8.730 8.950 8.730 8.900 308,436 +0.18(+2.06%)
Nov 24, 2017 8.980 9.012 8.690 8.720 195,148 -0.25(-2.79%)
Nov 22, 2017 8.910 9.259 8.880 8.970 387,493 +0.17(+1.93%)
Nov 21, 2017 8.740 8.890 8.710 8.800 366,261 +0.08(+0.92%)
Nov 20, 2017 8.320 8.770 8.240 8.720 621,075 +0.48(+5.83%)
Nov 17, 2017 8.420 8.590 8.180 8.240 2,867,738 -0.98(-10.63%)
Nov 16, 2017 9.090 9.230 9.040 9.220 246,134 +0.17(+1.88%)
Nov 15, 2017 9.130 9.190 9.040 9.050 185,749 -0.21(-2.27%)
Nov 14, 2017 9.210 9.270 9.080 9.260 267,763 +0.03(+0.33%)
Nov 13, 2017 9.240 9.420 9.180 9.230 563,044 -0.15(-1.60%)
Nov 10, 2017 9.390 9.540 9.350 9.380 191,940 -0.07(-0.74%)
Nov 09, 2017 9.370 9.480 9.240 9.450 154,721 +0.00(+0.00%)
Nov 08, 2017 9.320 9.470 9.220 9.450 215,358 +0.14(+1.50%)
Nov 07, 2017 9.650 9.700 9.280 9.310 256,786 -0.44(-4.51%)
Nov 06, 2017 9.670 9.780 9.610 9.750 228,817 +0.10(+1.04%)
Nov 03, 2017 9.620 9.750 9.600 9.650 149,864 -0.03(-0.31%)
Nov 02, 2017 9.690 9.880 9.610 9.680 130,750 -0.01(-0.10%)
Nov 01, 2017 9.810 9.860 9.520 9.690 325,477 +0.01(+0.10%)
Oct 31, 2017 9.670 9.770 9.580 9.680 173,165 +0.05(+0.52%)
Oct 30, 2017 9.860 9.860 9.480 9.630 225,996 -0.16(-1.63%)
Oct 27, 2017 9.820 10.02 9.740 9.790 171,192 -0.03(-0.31%)
Oct 26, 2017 10.40 10.40 9.650 9.820 377,904 -0.05(-0.51%)
Oct 25, 2017 9.860 9.960 9.680 9.870 173,247 -0.01(-0.10%)
Oct 24, 2017 9.670 9.920 9.600 9.880 179,100 +0.19(+1.96%)
Oct 23, 2017 9.690 9.710 9.560 9.690 102,384 +0.04(+0.41%)
Oct 20, 2017 9.720 9.840 9.570 9.650 169,714 +0.07(+0.73%)
Oct 19, 2017 9.650 9.690 9.470 9.580 84,876 -0.18(-1.84%)
Oct 18, 2017 9.520 9.780 9.470 9.760 172,313 +0.25(+2.63%)
Oct 17, 2017 9.600 9.750 9.410 9.510 161,427 -0.14(-1.45%)
Oct 16, 2017 9.590 9.910 9.570 9.650 144,453 +0.08(+0.84%)
Oct 13, 2017 9.500 9.800 9.500 9.570 152,067 -0.09(-0.93%)
Oct 12, 2017 9.810 9.840 9.660 9.660 121,992 -0.15(-1.53%)
Oct 11, 2017 10.00 10.02 9.700 9.810 167,242 -0.19(-1.90%)
Oct 10, 2017 9.870 10.03 9.850 10.00 86,412 +0.17(+1.73%)
Oct 09, 2017 9.940 10.08 9.770 9.830 154,445 -0.13(-1.31%)
Oct 06, 2017 9.830 10.00 9.790 9.960 85,450 +0.03(+0.30%)
Oct 05, 2017 9.910 10.04 9.850 9.930 134,655 +0.04(+0.40%)
Oct 04, 2017 9.920 10.02 9.783 9.890 120,748 -0.05(-0.50%)
Oct 03, 2017 10.05 10.09 9.880 9.940 145,091 -0.08(-0.80%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.