BPI - Zovio Inc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201982.0082.2081.8082.0082.001,599,400
Apr 22, 201983.0083.4081.9582.8082.802,213,740
Apr 18, 201983.0083.0083.0083.0083.00-
Apr 17, 201981.8083.0081.5083.0083.001,154,150
Apr 16, 201981.1581.8081.0081.2081.202,746,190
Apr 15, 2019------
Apr 12, 20196.436.496.376.396.3980,200
Apr 11, 20196.456.496.366.396.39234,200
Apr 10, 20196.526.686.346.456.45132,500
Apr 09, 20196.586.656.476.576.57416,400
Apr 08, 20196.726.836.566.596.59146,500
Apr 05, 20196.947.096.666.696.69309,800
Apr 04, 20196.377.016.366.886.88457,800
Apr 03, 20196.006.436.006.326.32314,500
Apr 02, 20196.096.255.996.006.00417,400
Apr 01, 20196.156.256.076.126.12233,400
Mar 29, 20196.326.416.086.116.11266,800
Mar 28, 20196.256.386.176.336.33158,600
Mar 27, 20196.146.286.116.236.23220,800
Mar 26, 20196.136.346.066.166.16220,000
Mar 25, 20196.216.256.026.096.09265,600
Mar 22, 20196.506.516.166.206.20293,200
Mar 21, 20196.216.606.166.526.52280,300
Mar 20, 20196.296.546.206.266.26260,200
Mar 19, 20196.186.346.146.316.31331,800
Mar 18, 20196.526.536.156.206.20616,700
Mar 15, 20196.736.746.516.556.55445,500
Mar 14, 20196.956.956.686.736.73264,000
Mar 13, 20196.327.066.226.906.90465,300
Mar 12, 20196.607.106.607.007.00520,100
Mar 11, 20196.346.906.226.706.70672,700
Mar 08, 20196.446.496.126.346.34379,300
Mar 07, 20196.536.695.926.226.221,901,100
Mar 06, 20199.659.669.359.439.4377,700
Mar 05, 201910.2010.229.639.659.6583,000
Mar 04, 201910.2510.5310.1710.2710.27265,900
Mar 01, 201910.4410.4710.2910.4010.40147,500
Feb 28, 201910.0510.5510.0510.3110.31222,500
Feb 27, 201910.2710.379.9810.0610.06213,800
Feb 26, 201910.3510.3510.0410.2810.28225,800
Feb 25, 201910.0010.369.9910.3210.3266,300
Feb 22, 20199.6710.159.6210.0010.00129,300
Feb 21, 20199.269.869.269.639.63190,000
Feb 20, 20199.539.769.279.339.33104,900
Feb 19, 20199.339.749.339.559.55237,000
Feb 15, 20199.319.559.319.459.45114,500
Feb 14, 20199.359.489.259.299.29227,100
Feb 13, 20199.239.459.229.379.37132,200
Feb 12, 20199.259.359.069.189.18101,600
Feb 11, 20198.899.488.739.219.21254,100
Feb 08, 20198.628.948.628.868.86124,100
Feb 07, 20198.558.698.438.688.68101,300
Feb 06, 20198.488.648.468.608.6078,100
Feb 05, 20198.338.558.108.508.50151,500
Feb 04, 20198.128.408.128.318.31107,200
Feb 01, 20198.158.268.068.138.1386,300
Jan 31, 20197.988.267.938.138.13143,500
Jan 30, 20198.068.067.827.957.9585,300
Jan 29, 20198.328.508.018.038.0392,900
Jan 28, 20198.298.668.248.378.37164,700
Jan 25, 20198.118.378.078.318.31149,900
Jan 24, 20198.358.558.008.088.08101,800
Jan 23, 20198.088.438.058.348.34189,500
Jan 22, 20198.058.197.878.008.00172,100
Jan 18, 20197.938.207.918.088.08119,300
Jan 17, 20197.767.947.747.887.88102,300
Jan 16, 20197.948.037.737.787.7899,700
Jan 15, 20197.978.197.617.907.90168,800
Jan 14, 20197.718.097.717.957.95111,800
Jan 11, 20197.657.757.527.687.6895,100
Jan 10, 20197.777.827.657.687.6870,900
Jan 09, 20197.847.917.677.807.8083,000
Jan 08, 20198.128.167.727.787.78170,400
Jan 07, 20197.638.097.608.038.03109,100
Jan 04, 20197.317.667.317.617.61150,400
Jan 03, 20197.417.537.217.257.2570,900
Jan 02, 20196.947.536.867.507.50137,700
Dec 31, 20186.897.096.817.017.0195,000
Dec 28, 20186.837.016.756.876.87116,000
Dec 27, 20186.706.876.566.836.83147,800
Dec 26, 20186.776.976.696.786.78114,300
Dec 24, 20186.696.776.636.736.73123,900
Dec 21, 20186.857.126.766.796.79179,000
Dec 20, 20187.037.056.676.816.81192,400
Dec 19, 20187.507.597.017.037.03134,500
Dec 18, 20187.677.767.497.547.5481,700
Dec 17, 20187.847.847.547.607.60233,200
Dec 14, 20188.008.107.757.867.86161,500
Dec 13, 20187.958.117.828.048.04112,300
Dec 12, 20187.978.187.847.927.92112,400
Dec 11, 20187.958.167.847.957.95112,400
Dec 10, 20187.807.957.757.917.91202,300
Dec 07, 20187.968.037.787.807.80170,600
Dec 06, 20187.998.137.787.967.9699,800
Dec 04, 20188.058.158.028.088.08113,200
Dec 03, 20188.028.298.028.198.1973,000
Nov 30, 20188.068.067.838.008.00138,200
Nov 29, 20187.788.107.758.038.03102,900
Nov 28, 20187.797.967.767.877.8789,600
Nov 27, 20187.857.917.757.817.8172,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...