Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bofi Holding Inc (NQ: BOFI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 7.710 7.900 7.700 7.750 7,728 -0.05(-0.64%)
Jan 30, 2006 7.700 7.840 7.700 7.800 16,744 +0.10(+1.30%)
Jan 27, 2006 7.550 7.770 7.550 7.700 7,816 -0.05(-0.65%)
Jan 26, 2006 7.680 7.750 7.670 7.750 5,900 -0.11(-1.40%)
Jan 25, 2006 7.850 7.860 7.700 7.860 32,442 +0.06(+0.77%)
Jan 24, 2006 7.876 7.876 7.750 7.800 36,086 -0.02(-0.26%)
Jan 23, 2006 7.900 7.950 7.800 7.820 6,867 -0.03(-0.38%)
Jan 20, 2006 8.000 8.000 7.850 7.850 5,500 -0.01(-0.13%)
Jan 19, 2006 8.000 8.000 7.760 7.860 16,975 +0.11(+1.42%)
Jan 18, 2006 8.000 8.000 7.750 7.750 47,979 -0.06(-0.77%)
Jan 17, 2006 7.770 7.900 7.760 7.810 13,647 -0.22(-2.75%)
Jan 13, 2006 7.820 8.070 7.760 8.031 24,853 +0.10(+1.27%)
Jan 12, 2006 7.880 8.000 7.880 7.930 6,700 +0.06(+0.76%)
Jan 11, 2006 7.760 8.000 7.760 7.870 28,384 -0.06(-0.76%)
Jan 10, 2006 7.800 8.000 7.750 7.930 20,828 +0.13(+1.67%)
Jan 09, 2006 7.810 8.000 7.800 7.800 20,415 -0.20(-2.50%)
Jan 06, 2006 7.810 8.090 7.810 8.000 12,731 -0.01(-0.12%)
Jan 05, 2006 7.800 8.010 7.760 8.010 16,829 +0.20(+2.56%)
Jan 04, 2006 7.770 7.930 7.700 7.810 10,600 -0.08(-1.01%)
Jan 03, 2006 8.000 8.060 7.620 7.890 16,100 -0.11(-1.38%)
Dec 30, 2005 7.840 8.150 7.710 8.000 89,485 +0.10(+1.27%)
Dec 29, 2005 7.940 7.990 7.750 7.900 142,904 +0.12(+1.54%)
Dec 28, 2005 7.900 8.150 7.750 7.780 81,900 -0.12(-1.52%)
Dec 27, 2005 8.040 8.080 7.750 7.900 38,200 -0.09(-1.13%)
Dec 23, 2005 8.000 8.050 7.950 7.990 26,440 -0.01(-0.12%)
Dec 22, 2005 7.950 8.030 7.860 8.000 45,342 +0.09(+1.14%)
Dec 21, 2005 8.160 8.160 7.540 7.910 63,154 -0.19(-2.35%)
Dec 20, 2005 7.750 8.100 7.750 8.100 67,849 -0.03(-0.37%)
Dec 19, 2005 7.970 8.160 7.970 8.130 26,077 +0.08(+0.99%)
Dec 16, 2005 8.050 8.100 7.870 8.050 49,306 -0.04(-0.49%)
Dec 15, 2005 8.090 8.250 7.950 8.090 85,641 +0.09(+1.12%)
Dec 14, 2005 8.250 8.250 8.000 8.000 151,006 +0.00(+0.00%)
Dec 13, 2005 8.070 8.150 8.000 8.000 51,600 -0.19(-2.32%)
Dec 12, 2005 8.050 8.200 8.050 8.190 72,037 +0.24(+3.02%)
Dec 09, 2005 7.920 8.080 7.920 7.950 66,437 -0.05(-0.62%)
Dec 08, 2005 8.010 8.080 8.000 8.000 29,638 -0.08(-0.99%)
Dec 07, 2005 8.100 8.230 8.000 8.080 5,451 +0.03(+0.37%)
Dec 06, 2005 8.050 8.100 7.900 8.050 47,850 +0.00(+0.00%)
Dec 05, 2005 8.100 8.120 8.010 8.050 11,384 -0.15(-1.83%)
Dec 02, 2005 8.193 8.200 8.150 8.200 3,031 +0.10(+1.23%)
Dec 01, 2005 8.150 8.530 8.050 8.100 23,206 -0.22(-2.64%)
Nov 30, 2005 8.390 8.450 8.100 8.320 65,503 -0.06(-0.72%)
Nov 29, 2005 8.500 8.500 8.301 8.380 31,250 -0.12(-1.41%)
Nov 28, 2005 8.500 8.550 8.450 8.500 14,450 -0.05(-0.58%)
Nov 25, 2005 8.500 8.550 8.500 8.550 4,510 +0.17(+2.03%)
Nov 23, 2005 8.370 8.550 8.360 8.380 36,980 -0.04(-0.48%)
Nov 22, 2005 8.500 8.600 8.420 8.420 58,450 -0.08(-0.94%)
Nov 21, 2005 8.550 8.750 8.370 8.500 47,592 +0.15(+1.80%)
Nov 18, 2005 8.220 8.500 8.200 8.350 12,997 -0.03(-0.37%)
Nov 17, 2005 8.450 8.520 8.350 8.381 58,690 -0.07(-0.82%)
Nov 16, 2005 8.590 8.620 8.420 8.450 29,850 -0.10(-1.17%)
Nov 15, 2005 8.500 8.700 8.450 8.550 79,200 +0.10(+1.18%)
Nov 14, 2005 8.400 8.450 8.400 8.450 6,509 +0.11(+1.32%)
Nov 11, 2005 8.360 8.450 8.300 8.340 43,399 -0.06(-0.71%)
Nov 10, 2005 8.290 8.480 8.290 8.400 29,500 +0.20(+2.44%)
Nov 09, 2005 8.250 8.350 8.200 8.200 27,328 +0.00(+0.00%)
Nov 08, 2005 8.250 8.250 8.000 8.200 30,025 -0.24(-2.84%)
Nov 07, 2005 8.700 8.700 8.440 8.440 8,415 -0.36(-4.09%)
Nov 04, 2005 8.900 8.900 8.730 8.800 1,000 -0.05(-0.56%)
Nov 03, 2005 8.680 8.850 8.250 8.850 12,740 +0.49(+5.86%)
Nov 02, 2005 8.700 8.700 8.200 8.360 7,303 -0.33(-3.76%)
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.