Bridgepoint Education (NY: BPI )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.24	13.30	12.76	12.99	527,851	-0.29(-2.18%)
May 29, 2014	13.52	13.52	13.03	13.28	175,274	-0.07(-0.52%)
May 28, 2014	13.71	13.74	13.31	13.35	246,166	-0.36(-2.63%)
May 27, 2014	14.09	14.14	13.65	13.71	211,249	-0.33(-2.35%)
May 23, 2014	14.45	14.04	14.04	14.04	335,900	-0.19(-1.34%)
May 22, 2014	14.22	14.39	13.87	14.23	328,590	-0.17(-1.18%)
May 21, 2014	14.42	14.62	14.22	14.40	148,565	+0.04(+0.28%)
May 20, 2014	14.44	14.48	14.13	14.36	279,761	-0.18(-1.24%)
May 19, 2014	14.60	14.60	14.40	14.54	210,648	-0.02(-0.14%)
May 16, 2014	14.51	14.60	14.33	14.56	216,623	+0.15(+1.04%)
May 15, 2014	14.12	14.47	13.83	14.41	268,518	+0.41(+2.93%)
May 14, 2014	13.98	14.16	13.68	14.00	354,693	-0.05(-0.36%)
May 13, 2014	14.74	14.78	14.01	14.05	450,749	-0.46(-3.17%)
May 12, 2014	14.50	14.89	13.48	14.51	1,004,677	-1.41(-8.86%)
May 09, 2014	15.45	16.04	15.32	15.92	333,456	+0.41(+2.64%)
May 08, 2014	15.86	16.23	15.33	15.51	389,379	-0.39(-2.45%)
May 07, 2014	15.38	16.00	15.25	15.90	328,986	+0.64(+4.19%)
May 06, 2014	15.63	15.73	15.23	15.26	210,429	-0.53(-3.36%)
May 05, 2014	15.70	16.12	15.38	15.79	298,275	-0.01(-0.06%)
May 02, 2014	15.65	16.07	15.65	15.80	345,983	+0.12(+0.77%)
May 01, 2014	15.88	15.96	15.41	15.68	185,608	-0.17(-1.07%)
Apr 30, 2014	15.24	15.86	15.18	15.85	323,194	+0.50(+3.26%)
Apr 29, 2014	15.10	15.51	14.94	15.35	227,981	+0.26(+1.72%)
Apr 28, 2014	15.28	15.61	14.90	15.09	318,466	-0.19(-1.24%)
Apr 25, 2014	15.42	15.53	15.02	15.28	309,016	-0.10(-0.65%)
Apr 24, 2014	15.61	15.67	15.26	15.38	161,197	-0.18(-1.16%)
Apr 23, 2014	15.60	15.60	15.27	15.56	185,163	-0.06(-0.38%)
Apr 22, 2014	15.47	15.79	15.32	15.62	129,429	+0.20(+1.30%)
Apr 21, 2014	15.10	15.61	14.64	15.42	325,113	+0.23(+1.51%)
Apr 17, 2014	14.97	15.19	15.19	15.19	129,500	+0.11(+0.73%)
Apr 16, 2014	14.77	15.20	14.60	15.08	309,344	+0.43(+2.94%)
Apr 15, 2014	14.60	14.93	14.23	14.65	289,562	+0.08(+0.55%)
Apr 14, 2014	14.96	15.06	14.48	14.57	184,890	-0.26(-1.75%)
Apr 11, 2014	14.75	15.05	14.75	14.83	238,340	+0.06(+0.41%)
Apr 10, 2014	15.11	15.21	14.75	14.77	377,902	-0.39(-2.57%)
Apr 09, 2014	15.07	15.22	14.77	15.16	211,787	+0.19(+1.27%)
Apr 08, 2014	14.77	15.16	14.70	14.97	162,749	+0.27(+1.84%)
Apr 07, 2014	15.40	15.42	14.62	14.70	406,645	-0.78(-5.04%)
Apr 04, 2014	15.80	15.80	15.27	15.48	316,739	-0.16(-1.02%)
Apr 03, 2014	15.79	15.90	15.61	15.64	225,341	-0.15(-0.95%)
Apr 02, 2014	15.68	15.87	15.38	15.79	370,013	+0.00(+0.00%)
Apr 01, 2014	15.67	16.25	15.46	15.79	567,880	+0.90(+6.04%)
Mar 31, 2014	14.63	15.00	14.59	14.89	531,268	+0.39(+2.69%)
Mar 28, 2014	14.27	14.73	14.24	14.50	159,672	+0.24(+1.68%)
Mar 27, 2014	14.27	14.50	14.12	14.26	394,234	+0.01(+0.07%)
Mar 26, 2014	14.64	14.68	14.20	14.25	417,863	-0.32(-2.20%)
Mar 25, 2014	14.38	14.61	14.30	14.57	261,198	+0.23(+1.60%)
Mar 24, 2014	14.70	14.70	14.15	14.34	232,755	-0.34(-2.32%)
Mar 21, 2014	14.71	14.87	14.55	14.68	364,444	-0.03(-0.20%)
Mar 20, 2014	14.76	14.83	14.47	14.71	211,047	-0.06(-0.41%)
Mar 19, 2014	14.60	14.85	14.48	14.77	378,462	+0.15(+1.03%)
Mar 18, 2014	14.75	14.97	14.57	14.62	177,270	-0.07(-0.48%)
Mar 17, 2014	14.63	14.82	14.50	14.69	347,593	+0.14(+0.96%)
Mar 14, 2014	14.94	15.03	14.55	14.55	539,267	-0.44(-2.94%)
Mar 13, 2014	15.42	15.44	14.83	14.99	567,583	-0.39(-2.54%)
Mar 12, 2014	15.86	15.86	15.24	15.38	773,617	-0.64(-4.00%)
Mar 11, 2014	19.19	19.19	15.78	16.02	1,401,492	-2.99(-15.73%)
Mar 10, 2014	19.10	19.23	18.60	19.01	334,501	-0.27(-1.40%)
Mar 07, 2014	20.01	20.05	19.13	19.28	372,211	+0.21(+1.10%)
Mar 06, 2014	19.37	19.39	18.91	19.07	198,360	-0.31(-1.60%)
Mar 05, 2014	19.50	19.66	19.27	19.38	175,145	-0.09(-0.46%)
Mar 04, 2014	19.35	19.89	19.26	19.47	218,398	+0.34(+1.78%)

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.