Bridgepoint Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	2.88	2.95	2.84	2.93	2.93	1.88%	2,701,892
Jan 8, 2026	2.93	2.93	2.84	2.88	2.88	-1.84%	2,744,996
Jan 7, 2026	2.93	2.97	2.91	2.93	2.93	-0.48%	1,703,756
Jan 6, 2026	2.89	2.94	2.86	2.94	2.94	1.73%	1,238,400
Jan 5, 2026	2.82	2.89	2.73	2.89	2.89	3.43%	1,760,766
Jan 2, 2026	2.85	2.86	2.78	2.80	2.80	-1.41%	430,751
Dec 31, 2025	2.78	2.85	2.78	2.84	2.84	-0.63%	124,224
Dec 30, 2025	2.90	2.90	2.83	2.86	2.86	0.21%	467,771
Dec 29, 2025	2.87	2.87	2.83	2.85	2.85	-0.21%	472,254
Dec 24, 2025	2.90	2.90	2.84	2.86	2.86	0.21%	147,854
Dec 23, 2025	2.90	2.90	2.83	2.85	2.85	-0.42%	609,815
Dec 22, 2025	2.85	2.86	2.79	2.86	2.86	0.56%	729,069
Dec 19, 2025	2.86	2.90	2.79	2.85	2.85	1.07%	3,583,112
Dec 18, 2025	2.80	2.85	2.80	2.82	2.82	0.50%	1,349,772
Dec 17, 2025	2.89	2.89	2.79	2.80	2.80	-1.34%	2,245,506
Dec 16, 2025	2.87	2.87	2.83	2.84	2.84	-0.21%	778,695
Dec 15, 2025	2.84	2.88	2.82	2.85	2.85	2.30%	1,925,943
Dec 12, 2025	2.81	2.84	2.78	2.78	2.78	0.22%	939,487
Dec 11, 2025	2.79	2.81	2.76	2.78	2.78	-0.64%	571,573
Dec 10, 2025	2.79	2.83	2.79	2.79	2.79	-0.71%	1,361,540
Dec 9, 2025	2.80	2.87	2.80	2.81	2.81	0.79%	1,092,847
Dec 8, 2025	2.82	2.85	2.79	2.79	2.79	-0.21%	912,209
Dec 5, 2025	2.74	2.80	2.74	2.80	2.80	1.23%	909,791
Dec 4, 2025	2.85	2.85	2.72	2.76	2.76	1.69%	799,216
Dec 3, 2025	2.75	2.77	2.69	2.72	2.72	-1.16%	889,231
Dec 2, 2025	2.87	2.87	2.63	2.75	2.75	0.29%	1,091,538
Dec 1, 2025	2.84	2.84	2.73	2.74	2.74	-3.11%	911,045
Nov 28, 2025	2.83	2.86	2.80	2.83	2.83	-0.14%	970,644
Nov 27, 2025	2.78	2.84	2.78	2.83	2.83	1.00%	1,231,451
Nov 26, 2025	2.80	2.81	2.74	2.81	2.81	0.21%	4,474,784