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 (%)
Dec 29, 2006 6.950 6.970 6.860 6.930 54,561 -0.07(-1.00%)
Dec 28, 2006 6.990 7.050 6.930 7.000 41,928 +0.05(+0.72%)
Dec 27, 2006 6.920 6.950 6.890 6.950 20,223 +0.02(+0.29%)
Dec 26, 2006 6.900 7.000 6.820 6.930 12,056 -0.03(-0.43%)
Dec 22, 2006 7.000 7.000 6.920 6.960 17,846 +0.05(+0.72%)
Dec 21, 2006 6.910 6.910 6.910 6.910 5,040 +0.00(+0.00%)
Dec 20, 2006 6.910 6.920 6.910 6.910 8,200 +0.01(+0.14%)
Dec 19, 2006 6.910 6.990 6.900 6.900 5,400 -0.03(-0.43%)
Dec 18, 2006 7.000 7.030 6.900 6.930 89,600 -0.02(-0.29%)
Dec 15, 2006 6.890 6.950 6.890 6.950 69,342 +0.03(+0.43%)
Dec 14, 2006 6.920 6.950 6.890 6.920 10,490 +0.05(+0.73%)
Dec 13, 2006 6.900 6.945 6.810 6.870 11,200 -0.08(-1.15%)
Dec 12, 2006 6.850 6.950 6.840 6.950 36,235 +0.05(+0.72%)
Dec 11, 2006 6.810 6.970 6.800 6.900 10,290 +0.00(+0.00%)
Dec 08, 2006 6.950 6.950 6.870 6.900 21,200 +0.00(+0.00%)
Dec 07, 2006 6.890 6.930 6.890 6.900 6,075 -0.00(-0.03%)
Dec 06, 2006 6.800 6.910 6.800 6.902 4,000 +0.00(+0.03%)
Dec 05, 2006 6.900 6.900 6.900 6.900 14,338 +0.00(+0.00%)
Dec 04, 2006 6.930 6.960 6.900 6.900 12,895 -0.03(-0.43%)
Dec 01, 2006 6.800 6.930 6.800 6.930 49,818 +0.11(+1.61%)
Nov 30, 2006 6.840 6.890 6.820 6.820 18,900 -0.02(-0.29%)
Nov 29, 2006 6.900 7.000 6.750 6.840 10,138 +0.09(+1.33%)
Nov 28, 2006 6.750 6.900 6.750 6.750 22,430 -0.07(-1.03%)
Nov 27, 2006 7.000 7.000 6.750 6.820 26,849 -0.18(-2.57%)
Nov 24, 2006 7.000 7.000 7.000 7.000 560 +0.00(+0.00%)
Nov 22, 2006 6.940 7.000 6.900 7.000 3,700 +0.10(+1.45%)
Nov 21, 2006 6.850 6.910 6.850 6.900 10,411 +0.02(+0.29%)
Nov 20, 2006 6.800 6.890 6.800 6.880 3,542 -0.02(-0.29%)
Nov 17, 2006 6.850 6.940 6.790 6.900 13,432 +0.05(+0.73%)
Nov 16, 2006 6.760 6.850 6.750 6.850 9,700 +0.09(+1.33%)
Nov 15, 2006 6.750 6.770 6.750 6.760 804 -0.04(-0.60%)
Nov 14, 2006 7.000 7.000 6.750 6.801 26,770 -0.20(-2.80%)
Nov 13, 2006 6.650 7.030 6.650 6.997 81,282 +0.31(+4.59%)
Nov 10, 2006 6.500 6.710 6.500 6.690 43,744 +0.19(+2.92%)
Nov 09, 2006 6.200 6.800 6.090 6.500 60,869 +0.30(+4.84%)
Nov 08, 2006 6.340 6.360 6.190 6.200 21,140 -0.22(-3.43%)
Nov 07, 2006 6.390 6.540 6.330 6.420 17,550 +0.07(+1.10%)
Nov 06, 2006 6.300 6.400 6.250 6.350 29,663 +0.00(+0.00%)
Nov 03, 2006 6.450 6.450 6.300 6.350 7,871 -0.20(-3.05%)
Nov 02, 2006 6.650 6.650 6.400 6.550 6,652 -0.10(-1.50%)
Nov 01, 2006 6.640 6.700 6.600 6.650 9,400 -0.05(-0.75%)
Oct 31, 2006 6.720 6.731 6.600 6.700 12,475 -0.09(-1.33%)
Oct 30, 2006 6.780 6.790 6.630 6.790 10,492 +0.09(+1.34%)
Oct 27, 2006 6.800 6.940 6.250 6.700 8,366 -0.20(-2.90%)
Oct 26, 2006 6.650 7.000 6.650 6.900 18,190 +0.20(+2.99%)
Oct 25, 2006 6.530 6.804 6.480 6.700 21,202 -0.10(-1.47%)
Oct 24, 2006 6.763 6.900 6.760 6.800 38,643 +0.04(+0.59%)
Oct 23, 2006 6.630 6.800 6.630 6.760 41,318 +0.06(+0.90%)
Oct 20, 2006 6.510 6.700 6.370 6.700 7,308 -0.06(-0.89%)
Oct 19, 2006 6.740 6.770 6.740 6.760 9,300 +0.06(+0.90%)
Oct 18, 2006 6.700 6.701 6.700 6.700 9,366 +0.00(+0.00%)
Oct 17, 2006 6.610 6.700 6.600 6.700 4,416 +0.00(+0.00%)
Oct 16, 2006 6.630 6.700 6.600 6.700 6,000 +0.07(+1.06%)
Oct 13, 2006 6.650 6.700 6.620 6.630 12,866 -0.12(-1.78%)
Oct 12, 2006 6.700 6.760 6.700 6.750 13,425 +0.06(+0.90%)
Oct 11, 2006 6.600 6.690 6.600 6.690 4,460 +0.02(+0.30%)
Oct 10, 2006 6.640 6.700 6.560 6.670 26,519 +0.06(+0.91%)
Oct 09, 2006 6.600 6.640 6.520 6.610 6,570 -0.04(-0.60%)
Oct 06, 2006 6.600 6.661 6.600 6.650 9,687 -0.10(-1.48%)
Oct 05, 2006 6.600 6.800 6.600 6.750 27,584 +0.15(+2.27%)
Oct 04, 2006 6.600 6.600 6.600 6.600 8,300 -0.05(-0.75%)
Oct 03, 2006 6.600 6.650 6.500 6.650 30,531 -0.10(-1.48%)
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.