Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Apr 12, 2019 6.390 6.390 0 +0.00(+0.00%)
Apr 11, 2019 6.450 6.490 6.360 6.390 234,214 -0.06(-0.93%)
Apr 10, 2019 6.520 6.675 6.340 6.450 132,456 -0.12(-1.83%)
Apr 09, 2019 6.580 6.649 6.470 6.570 416,403 -0.02(-0.30%)
Apr 08, 2019 6.720 6.828 6.560 6.590 146,487 -0.10(-1.49%)
Apr 05, 2019 6.940 7.090 6.655 6.690 309,800 -0.19(-2.76%)
Apr 04, 2019 6.370 7.010 6.360 6.880 457,764 +0.56(+8.86%)
Apr 03, 2019 6.000 6.430 6.000 6.320 314,493 +0.32(+5.33%)
Apr 02, 2019 6.090 6.249 5.990 6.000 417,384 -0.12(-1.96%)
Apr 01, 2019 6.150 6.250 6.070 6.120 233,396 +0.01(+0.16%)
Mar 29, 2019 6.320 6.410 6.080 6.110 266,800 -0.22(-3.48%)
Mar 28, 2019 6.250 6.380 6.170 6.330 158,631 +0.10(+1.61%)
Mar 27, 2019 6.140 6.280 6.110 6.230 220,824 +0.07(+1.14%)
Mar 26, 2019 6.130 6.340 6.060 6.160 220,076 +0.07(+1.15%)
Mar 25, 2019 6.210 6.252 6.020 6.090 265,561 -0.11(-1.77%)
Mar 22, 2019 6.500 6.510 6.160 6.200 293,200 -0.32(-4.91%)
Mar 21, 2019 6.210 6.600 6.160 6.520 280,430 +0.26(+4.15%)
Mar 20, 2019 6.290 6.540 6.200 6.260 260,208 -0.05(-0.79%)
Mar 19, 2019 6.180 6.340 6.135 6.310 331,992 +0.11(+1.77%)
Mar 18, 2019 6.520 6.525 6.150 6.200 616,747 -0.35(-5.34%)
Mar 15, 2019 6.730 6.740 6.510 6.550 445,400 -0.18(-2.67%)
Mar 14, 2019 6.950 6.950 6.680 6.730 264,015 -0.17(-2.46%)
Mar 13, 2019 6.320 7.060 6.220 6.900 465,279 -0.10(-1.43%)
Mar 12, 2019 6.600 7.100 6.600 7.000 520,056 +0.30(+4.48%)
Mar 11, 2019 6.340 6.900 6.220 6.700 672,758 +0.36(+5.68%)
Mar 08, 2019 6.440 6.490 6.120 6.340 379,300 +0.12(+1.93%)
Mar 07, 2019 6.530 6.690 5.910 6.220 1,901,122 -3.21(-34.04%)
Mar 06, 2019 9.650 9.659 9.350 9.430 77,683 -0.22(-2.28%)
Mar 05, 2019 10.20 10.22 9.630 9.650 83,047 -0.62(-6.04%)
Mar 04, 2019 10.25 10.53 10.17 10.27 265,932 -0.13(-1.25%)
Mar 01, 2019 10.44 10.47 10.29 10.40 147,500 +0.09(+0.87%)
Feb 28, 2019 10.05 10.55 10.05 10.31 222,456 +0.25(+2.49%)
Feb 27, 2019 10.27 10.37 9.980 10.06 213,835 -0.22(-2.14%)
Feb 26, 2019 10.35 10.35 10.04 10.28 225,829 -0.04(-0.39%)
Feb 25, 2019 10.00 10.36 9.990 10.32 66,286 +0.32(+3.20%)
Feb 22, 2019 9.670 10.15 9.620 10.00 129,300 +0.37(+3.84%)
Feb 21, 2019 9.260 9.860 9.260 9.630 105,118 +0.30(+3.22%)
Feb 20, 2019 9.530 9.760 9.270 9.330 104,915 -0.22(-2.30%)
Feb 19, 2019 9.330 9.740 9.330 9.550 237,046 +0.10(+1.06%)
Feb 15, 2019 9.310 9.550 9.310 9.450 114,400 +0.16(+1.72%)
Feb 14, 2019 9.350 9.480 9.250 9.290 142,147 -0.08(-0.85%)
Feb 13, 2019 9.230 9.450 9.220 9.370 132,199 +0.19(+2.07%)
Feb 12, 2019 9.250 9.350 9.060 9.180 101,600 -0.03(-0.33%)
Feb 11, 2019 8.890 9.480 8.730 9.210 254,072 +0.35(+3.95%)
Feb 08, 2019 8.620 8.940 8.620 8.860 124,000 +0.18(+2.07%)
Feb 07, 2019 8.550 8.690 8.430 8.680 101,318 +0.08(+0.93%)
Feb 06, 2019 8.480 8.640 8.460 8.600 78,107 +0.10(+1.18%)
Feb 05, 2019 8.330 8.550 8.100 8.500 151,484 +0.19(+2.29%)
Feb 04, 2019 8.120 8.400 8.120 8.310 107,190 +0.18(+2.21%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.