The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Bridgepoint Education

  • BPI
  • NYSE
  • Other Services
  • Latest 12.49
  • Currency US$
  • Change 0.43
  • Percent Change 3.566 %
  • Volume 494,263
  • Fri May 17, 2013 4:06 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 12.49 Last Trade: May 17, 2013
Date High Low Open Close Volume
May 17 12.67 12.10 12.13 12.49 494,263
May 16 12.32 11.49 11.54 12.06 741,342
May 15 11.59 11.08 11.13 11.54 449,512
May 14 11.31 10.72 10.72 11.17 438,091
May 13 10.73 10.39 10.72 10.68 458,424
May 10 10.79 10.39 10.51 10.77 317,160
May 9 10.64 10.44 10.54 10.50 172,597
May 8 10.64 10.43 10.51 10.61 317,586
May 7 10.72 10.46 10.63 10.55 382,895
May 6 11.42 10.60 11.15 10.83 471,658
May 3 11.12 10.69 10.72 11.01 356,711
May 2 10.70 10.46 10.61 10.68 213,959
May 1 10.75 10.52 10.72 10.59 371,796
Apr 30 10.83 10.57 10.80 10.78 241,791
Apr 29 10.83 10.65 10.65 10.80 218,452
Apr 26 10.68 10.53 10.64 10.64 210,903
Apr 25 10.66 10.30 10.38 10.64 323,317
Apr 24 10.46 10.20 10.37 10.30 135,688
Apr 23 10.54 10.15 10.15 10.54 209,033
Apr 22 10.20 9.94 10.19 10.08 109,001
Apr 19 10.20 10.00 10.16 10.15 107,684
Apr 18 10.23 10.02 10.16 10.15 150,586
Apr 17 10.27 10.00 10.16 10.11 194,119
Apr 16 10.26 10.05 10.18 10.25 178,204
Apr 15 10.40 9.97 10.40 10.12 251,974
Apr 12 10.45 10.05 10.32 10.42 266,492
Apr 11 10.45 10.12 10.33 10.41 250,064
Apr 10 10.49 9.82 9.82 10.36 540,960
Apr 9 9.90 9.70 9.74 9.82 151,129
Apr 8 9.78 9.62 9.69 9.75 205,592