Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Bridgepoint Group (BPT) Stock Chart & Stock Price History

→ Nvidia is about to pass Apple (From Weiss Ratings) (Ad)
Free BPT Stock Alerts
GBX 224.80
+6.60 (+3.02%)
(As of 05:12 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Bridgepoint Group Stock Price Performance

5 Day
Performance
-4.75%
1 Month
Performance
-2.43%
3 Month
Performance
-13.14%
6 Month
Performance
-3.02%
Year-To-Date
Performance
-19.48%
1 Year
Performance
+3.69%
Ad Porter & Company
Truth about Trump you’ve never heard
Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.
For the full story, click here.

BPT Stock Chart for Friday, May, 31, 2024

BPT Chart by TradingView

Bridgepoint Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024GBX 222.57GBX 218.20
-1.96%		GBX 222.20GBX 211.64859,800 shs£1.73 billion
05/29/2024GBX 228.60GBX 222.57
-2.64%		GBX 233.20GBX 217.60314,835 shs£1.77 billion
05/28/2024GBX 236GBX 228.60
-3.14%		GBX 245.32GBX 228.60385,792 shs£1.81 billion
05/27/2024GBX 236GBX 236GBX 237GBX 225.20220,193 shs£1.87 billion
05/24/2024GBX 234.80GBX 236
+0.51%		GBX 237GBX 225.20220,193 shs£1.87 billion
05/23/2024GBX 234.72GBX 234.80
+0.03%		GBX 238.20GBX 234.20264,798 shs£1.86 billion
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
05/22/2024GBX 236.30GBX 234.72
-0.67%		GBX 240.80GBX 232.60191,398 shs£1.86 billion
05/21/2024GBX 238.20GBX 236.30
-0.80%		GBX 238.20GBX 234182,092 shs£1.88 billion
05/20/2024GBX 235GBX 238.20
+1.36%		GBX 243.40GBX 218.40255,439 shs£1.89 billion
05/17/2024GBX 235.17GBX 235
-0.07%		GBX 238.40GBX 226.20228,714 shs£1.87 billion
05/16/2024GBX 233.89GBX 235.17
+0.55%		GBX 238.60GBX 233.20312,687 shs£1.87 billion
05/15/2024GBX 234.40GBX 233.89
-0.22%		GBX 237.80GBX 223.40329,330 shs£1.86 billion
05/14/2024GBX 233GBX 234.40
+0.60%		GBX 234.40GBX 222256,792 shs£1.86 billion
05/13/2024GBX 231GBX 233
+0.87%		GBX 236.60GBX 220.20319,750 shs£1.85 billion
05/10/2024GBX 229GBX 231
+0.87%		GBX 239.80GBX 227.60387,700 shs£1.83 billion
05/09/2024GBX 227.92GBX 229
+0.47%		GBX 229.40GBX 215.40351,148 shs£1.82 billion
05/08/2024GBX 231GBX 227.92
-1.33%		GBX 232.20GBX 221266,484 shs£1.81 billion
05/07/2024GBX 231.20GBX 231
-0.09%		GBX 240.40GBX 231770,280 shs£1.83 billion
05/06/2024GBX 231.20GBX 231.20GBX 235.20GBX 227.40378,568 shs£1.83 billion
05/03/2024GBX 233.20GBX 231.20
-0.86%		GBX 235.20GBX 227.40327,423 shs£1.83 billion
05/02/2024GBX 230.66GBX 233.20
+1.10%		GBX 234.60GBX 228206,186 shs£1.85 billion
05/01/2024GBX 230.40GBX 230.66
+0.11%		GBX 238.20GBX 228.40157,051 shs£1.83 billion
04/30/2024GBX 233.40GBX 230.40
-1.29%		GBX 235.40GBX 222.40185,627 shs£1.83 billion
04/29/2024GBX 226.20GBX 233.40
+3.18%		GBX 236.40GBX 225.40380,448 shs£1.85 billion
04/26/2024GBX 219.80GBX 226.20
+2.91%		GBX 229.20GBX 218.80413,007 shs£1.80 billion
04/25/2024GBX 226.80GBX 219.80
-3.09%		GBX 229.40GBX 217.80394,894 shs£1.74 billion
04/24/2024GBX 230.18GBX 226.80
-1.47%		GBX 237.80GBX 224.20276,422 shs£1.80 billion
04/23/2024GBX 229.40GBX 230.18
+0.34%		GBX 240.20GBX 227666,812 shs£1.83 billion
04/22/2024GBX 227.60GBX 229.40
+0.79%		GBX 233.40GBX 226134,830 shs£1.82 billion
04/19/2024GBX 230GBX 229.47
-0.23%		GBX 239.40GBX 219.401.01 million shs£1.82 billion
04/18/2024GBX 239.68GBX 230
-4.04%		GBX 236GBX 229217,351 shs£1.83 billion
04/17/2024GBX 238.60GBX 239.68
+0.45%		GBX 243.60GBX 235.80285,863 shs£1.90 billion
04/16/2024GBX 249.20GBX 238.60
-4.25%		GBX 245.60GBX 238.60203,706 shs£1.89 billion
04/15/2024GBX 252GBX 249.20
-1.11%		GBX 257.80GBX 249.20293,074 shs£1.98 billion
04/12/2024GBX 253.80GBX 252
-0.71%		GBX 265.80GBX 252286,900 shs£2.00 billion
04/11/2024GBX 252GBX 253.80
+0.71%		GBX 255.80GBX 251.15172,051 shs£2.01 billion
04/10/2024GBX 252GBX 252GBX 258GBX 250.60184,145 shs£2.00 billion
04/09/2024GBX 255GBX 252
-1.18%		GBX 259.20GBX 247.40130,483 shs£2.00 billion
04/08/2024GBX 248.40GBX 255
+2.66%		GBX 258.40GBX 240.40358,611 shs£2.02 billion
04/05/2024GBX 250GBX 248.40
-0.64%		GBX 250GBX 245.80394,052 shs£1.97 billion
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
04/04/2024GBX 248.20GBX 250
+0.73%		GBX 251.60GBX 245.60252,549 shs£1.98 billion
04/03/2024GBX 257.40GBX 248.20
-3.57%		GBX 258GBX 248.20355,552 shs£1.97 billion
04/02/2024GBX 260.20GBX 257.40
-1.08%		GBX 269.40GBX 257.20232,197 shs£2.04 billion
04/01/2024GBX 260.20GBX 260.20GBX 264.60GBX 249.40264,983 shs£2.07 billion
03/29/2024GBX 260.20GBX 260.20GBX 264.60GBX 249.40264,983 shs£2.07 billion
03/28/2024GBX 260.20GBX 260.20GBX 264.60GBX 249.40264,983 shs£2.07 billion
03/27/2024GBX 260.28GBX 260.20
-0.03%		GBX 262.80GBX 255.20316,666 shs£2.07 billion
03/26/2024GBX 264.60GBX 260.28
-1.63%		GBX 263.60GBX 257.60214,357 shs£2.07 billion
03/25/2024GBX 276.80GBX 264.60
-4.41%		GBX 274.99GBX 260.80258,785 shs£2.10 billion
03/22/2024GBX 271.60GBX 276.80
+1.91%		GBX 278GBX 267.60269,474 shs£2.20 billion
03/21/2024GBX 268.08GBX 271.60
+1.31%		GBX 280.60GBX 266597,248 shs£2.16 billion
03/20/2024GBX 267.02GBX 268.08
+0.40%		GBX 271.40GBX 262429,003 shs£2.13 billion
03/19/2024GBX 266.20GBX 267.02
+0.31%		GBX 272.80GBX 263.20194,535 shs£2.12 billion
03/18/2024GBX 260GBX 266.20
+2.38%		GBX 271.20GBX 259.60355,760 shs£2.11 billion
03/15/2024GBX 260.60GBX 260
-0.23%		GBX 265.20GBX 254.20904,347 shs£2.06 billion
03/14/2024GBX 261.40GBX 260.60
-0.31%		GBX 273.46GBX 250.60423,204 shs£2.07 billion
03/13/2024GBX 269.80GBX 261.40
-3.11%		GBX 271.67GBX 261.40780,555 shs£2.08 billion
03/12/2024GBX 262.20GBX 269.80
+2.90%		GBX 275.40GBX 252.60313,651 shs£2.14 billion
03/11/2024GBX 262.60GBX 262.20
-0.15%		GBX 263.20GBX 250.20111,061 shs£2.08 billion
03/08/2024GBX 265.40GBX 262.60
-1.06%		GBX 267.40GBX 252.8066,692 shs£2.08 billion
03/07/2024GBX 260.40GBX 265.40
+1.92%		GBX 266.20GBX 259.40168,895 shs£2.11 billion
03/06/2024GBX 258.80GBX 260.40
+0.62%		GBX 265.91GBX 259.20294,638 shs£2.07 billion
03/05/2024GBX 259.80GBX 258.80
-0.38%		GBX 262GBX 255111,849 shs£2.05 billion
03/04/2024GBX 265GBX 259.80
-1.96%		GBX 271.87GBX 258.20164,524 shs£2.06 billion
03/01/2024GBX 258.80GBX 265
+2.40%		GBX 266.60GBX 260.60222,937 shs£2.10 billion
02/29/2024GBX 262.20GBX 258.80
-1.30%		GBX 267GBX 255414,017 shs£2.05 billion

Related Companies:
This page (LON:BPT) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bill Clinton Backing Biden Replacement???
The Freeport Society
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Elon’s New A.I. Device is About to Shock the World
InvestorPlace