Bridgepoint Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.36	2.38	2.24	2.27	2.27	-2.33%	7,452,608
Mar 19, 2026	2.36	2.38	2.32	2.32	2.32	-3.49%	2,170,059
Mar 18, 2026	2.45	2.46	2.40	2.40	2.40	-0.66%	5,458,505
Mar 17, 2026	2.29	2.43	2.29	2.42	2.42	1.51%	4,962,548
Mar 16, 2026	2.50	2.50	2.35	2.38	2.38	-0.67%	2,615,414
Mar 13, 2026	2.27	2.43	2.26	2.40	2.40	5.63%	2,351,872
Mar 12, 2026	2.31	2.35	2.25	2.27	2.27	0.09%	1,422,952
Mar 11, 2026	2.43	2.43	2.25	2.27	2.27	-2.07%	760,073
Mar 10, 2026	2.31	2.35	2.31	2.32	2.32	2.39%	1,482,670
Mar 9, 2026	2.30	2.32	2.21	2.26	2.26	-3.74%	4,242,443
Mar 6, 2026	2.40	2.45	2.33	2.35	2.35	-1.51%	1,107,279
Mar 5, 2026	2.43	2.44	2.38	2.39	2.39	-1.65%	814,844
Mar 4, 2026	2.35	2.45	2.28	2.43	2.43	4.12%	2,112,794
Mar 3, 2026	2.45	2.46	2.33	2.33	2.33	-5.43%	2,697,211
Mar 2, 2026	2.46	2.51	2.41	2.47	2.47	-2.14%	723,635
Feb 27, 2026	2.59	2.59	2.51	2.52	2.52	-1.95%	3,157,766
Feb 26, 2026	2.58	2.59	2.54	2.57	2.57	0.63%	711,737
Feb 25, 2026	2.62	2.64	2.55	2.55	2.55	0.47%	1,221,957
Feb 24, 2026	2.59	2.59	2.48	2.54	2.54	1.68%	1,166,694
Feb 23, 2026	2.60	2.65	2.50	2.50	2.50	-4.43%	846,168
Feb 20, 2026	2.62	2.64	2.57	2.62	2.62	0.54%	865,180
Feb 19, 2026	2.66	2.72	2.59	2.60	2.60	-3.84%	997,825
Feb 18, 2026	2.66	2.73	2.65	2.71	2.71	0.22%	1,724,667
Feb 17, 2026	2.66	2.72	2.64	2.70	2.70	1.35%	3,486,723
Feb 16, 2026	2.68	2.72	2.66	2.66	2.66	0.53%	7,708,550
Feb 13, 2026	2.60	2.69	2.60	2.65	2.65	-0.67%	3,880,353
Feb 12, 2026	2.70	2.70	2.60	2.67	2.67	3.09%	1,340,743
Feb 11, 2026	2.69	2.69	2.59	2.59	2.59	-3.43%	1,707,269
Feb 10, 2026	2.60	2.70	2.60	2.68	2.68	2.45%	2,189,966
Feb 9, 2026	2.63	2.65	2.60	2.62	2.62	0.77%	1,153,613
Feb 6, 2026	2.55	2.61	2.54	2.60	2.60	0.39%	883,187
Feb 5, 2026	2.59	2.66	2.55	2.59	2.59	-1.90%	2,404,194
Feb 4, 2026	2.63	2.66	2.51	2.64	2.64	1.23%	4,990,116
Feb 3, 2026	2.77	2.79	2.59	2.60	2.60	-5.03%	2,628,058
Feb 2, 2026	2.70	2.74	2.64	2.74	2.74	0.73%	5,554,115
Jan 30, 2026	2.74	2.80	2.71	2.72	2.72	-0.95%	879,030
Jan 29, 2026	2.77	2.79	2.74	2.75	2.75	0.44%	1,033,678
Jan 28, 2026	2.75	2.77	2.73	2.74	2.74	0.44%	543,234
Jan 27, 2026	2.76	2.79	2.71	2.72	2.72	-1.30%	797,656
Jan 26, 2026	2.82	2.85	2.74	2.76	2.76	-2.27%	1,282,826
Jan 23, 2026	2.83	2.85	2.79	2.82	2.82	-0.84%	1,117,408
Jan 22, 2026	2.90	2.91	2.85	2.85	2.85	1.50%	1,152,913
Jan 21, 2026	2.76	2.83	2.69	2.81	2.81	1.59%	6,992,348
Jan 20, 2026	2.83	2.83	2.72	2.76	2.76	-2.68%	1,751,582
Jan 19, 2026	2.95	2.95	2.84	2.84	2.84	-3.86%	1,164,197
Jan 16, 2026	2.91	2.96	2.90	2.95	2.95	0.82%	28,549,090
Jan 15, 2026	2.82	2.93	2.82	2.93	2.93	4.42%	23,628,270
Jan 14, 2026	2.84	2.87	2.78	2.80	2.80	-1.68%	1,392,715
Jan 13, 2026	2.90	2.92	2.85	2.85	2.85	-0.49%	2,991,627
Jan 12, 2026	2.83	2.95	2.83	2.87	2.87	-2.18%	4,870,504