Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 31, 2012 10.11 10.37 10.02 10.30 284,114 +0.16(+1.58%)
Dec 28, 2012 9.980 10.19 9.830 10.14 231,555 +0.10(+1.00%)
Dec 27, 2012 10.17 10.18 9.945 10.04 376,501 -0.11(-1.08%)
Dec 26, 2012 10.37 10.37 9.610 10.15 358,754 -0.24(-2.31%)
Dec 24, 2012 10.50 10.50 10.23 10.39 86,819 -0.15(-1.42%)
Dec 21, 2012 10.28 10.54 10.07 10.54 524,188 +0.15(+1.44%)
Dec 20, 2012 10.55 10.55 10.02 10.39 535,590 -0.18(-1.70%)
Dec 19, 2012 10.73 10.80 10.55 10.57 1,826,910 -0.15(-1.40%)
Dec 18, 2012 10.44 10.87 10.44 10.72 243,477 +0.30(+2.88%)
Dec 17, 2012 10.28 10.49 10.25 10.42 160,996 +0.15(+1.46%)
Dec 14, 2012 10.28 10.42 10.22 10.27 105,800 -0.03(-0.29%)
Dec 13, 2012 10.22 10.47 10.12 10.30 149,845 +0.10(+0.98%)
Dec 12, 2012 10.46 10.57 10.19 10.20 437,451 -0.26(-2.49%)
Dec 11, 2012 10.30 10.59 10.22 10.46 188,977 +0.20(+1.95%)
Dec 10, 2012 10.17 10.27 10.04 10.26 148,089 +0.07(+0.69%)
Dec 07, 2012 10.16 10.25 10.06 10.19 88,457 +0.09(+0.89%)
Dec 06, 2012 10.13 10.23 10.03 10.10 87,604 -0.05(-0.49%)
Dec 05, 2012 10.03 10.22 9.930 10.15 263,957 +0.14(+1.40%)
Dec 04, 2012 9.760 10.12 9.700 10.01 403,719 +0.27(+2.77%)
Nov 30, 2012 9.780 9.820 9.600 9.740 442,064 -0.02(-0.20%)
Nov 29, 2012 9.480 9.910 9.450 9.760 326,026 +0.30(+3.17%)
Nov 28, 2012 9.350 9.490 9.271 9.460 162,902 +0.03(+0.32%)
Nov 27, 2012 9.270 9.460 9.181 9.430 156,066 +0.12(+1.29%)
Nov 26, 2012 9.010 9.440 9.010 9.310 294,022 +0.26(+2.87%)
Nov 23, 2012 9.000 9.060 8.970 9.050 102,590 +0.09(+1.00%)
Nov 21, 2012 8.800 9.010 8.776 8.960 105,799 +0.19(+2.17%)
Nov 20, 2012 8.860 8.930 8.750 8.770 153,327 -0.13(-1.46%)
Nov 19, 2012 8.880 8.910 8.650 8.900 286,813 +0.11(+1.25%)
Nov 16, 2012 9.000 9.000 8.640 8.790 278,058 -0.18(-2.01%)
Nov 15, 2012 8.750 9.120 8.690 8.970 295,347 +0.22(+2.51%)
Nov 14, 2012 8.690 8.830 8.559 8.750 290,909 +0.09(+1.04%)
Nov 13, 2012 8.650 8.700 8.510 8.660 229,213 +0.00(+0.00%)
Nov 12, 2012 8.890 8.900 8.550 8.660 121,177 -0.18(-2.04%)
Nov 09, 2012 9.000 9.000 8.760 8.840 211,667 -0.21(-2.32%)
Nov 08, 2012 9.330 9.350 9.025 9.050 222,021 -0.26(-2.79%)
Nov 07, 2012 9.750 9.750 9.260 9.310 539,784 -0.54(-5.48%)
Nov 06, 2012 9.610 9.880 9.440 9.850 466,723 +0.20(+2.07%)
Nov 05, 2012 10.11 10.20 9.400 9.650 443,841 -0.45(-4.46%)
Nov 02, 2012 10.43 10.45 9.910 10.10 285,962 -0.14(-1.37%)
Nov 01, 2012 9.990 10.29 9.880 10.24 185,664 +0.24(+2.40%)
Oct 31, 2012 9.890 10.04 9.815 10.00 227,355 +0.15(+1.52%)
Oct 26, 2012 9.830 9.850 9.850 9.850 203,500 +0.10(+1.03%)
Oct 25, 2012 9.770 9.970 9.690 9.750 178,639 +0.03(+0.31%)
Oct 24, 2012 9.700 9.830 9.580 9.720 181,522 +0.04(+0.41%)
Oct 23, 2012 9.650 9.870 9.630 9.680 181,732 -0.18(-1.83%)
Oct 19, 2012 10.23 10.23 9.810 9.860 267,516 -0.26(-2.57%)
Oct 18, 2012 9.920 10.33 9.920 10.12 375,041 +0.16(+1.61%)
Oct 17, 2012 9.890 9.960 9.740 9.960 197,175 +0.11(+1.12%)
Oct 16, 2012 9.950 10.15 9.500 9.850 797,399 -1.12(-10.21%)
Oct 15, 2012 11.00 11.17 10.87 10.97 171,278 -0.07(-0.63%)
Oct 12, 2012 11.10 11.44 10.96 11.04 171,638 -0.08(-0.72%)
Oct 11, 2012 10.75 11.32 10.74 11.12 416,859 +0.40(+3.73%)
Oct 10, 2012 10.61 10.83 10.51 10.72 183,981 +0.15(+1.42%)
Oct 09, 2012 10.61 10.68 10.38 10.57 185,882 +0.00(+0.00%)
Oct 08, 2012 10.39 10.68 10.21 10.57 199,472 +0.24(+2.32%)
Oct 05, 2012 10.24 10.56 10.18 10.33 143,604 +0.12(+1.18%)
Oct 04, 2012 9.840 10.22 9.760 10.21 236,066 +0.41(+4.18%)
Oct 03, 2012 10.35 10.48 9.700 9.800 285,422 -0.40(-3.92%)
Oct 02, 2012 10.29 10.40 10.11 10.20 179,378 +0.00(+0.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.