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 31, 2009 9.760 10.00 10.00 10.00 114,400 +0.10(+1.01%)
Dec 30, 2009 9.970 9.990 9.500 9.900 21,938 -0.09(-0.90%)
Dec 29, 2009 9.960 10.03 9.910 9.990 10,928 +0.00(+0.00%)
Dec 28, 2009 10.00 10.04 9.750 9.990 16,487 +0.02(+0.20%)
Dec 24, 2009 9.930 10.00 9.880 9.970 8,900 +0.05(+0.50%)
Dec 23, 2009 9.890 10.10 9.790 9.920 43,220 +0.03(+0.25%)
Dec 22, 2009 9.779 10.00 9.690 9.895 20,022 +0.21(+2.12%)
Dec 21, 2009 10.00 10.19 9.511 9.690 23,106 -0.41(-4.06%)
Dec 18, 2009 9.900 10.16 9.900 10.10 21,003 +0.24(+2.43%)
Dec 17, 2009 9.730 10.03 9.590 9.860 34,162 +0.33(+3.52%)
Dec 16, 2009 9.130 9.590 9.100 9.525 37,762 +0.53(+5.83%)
Dec 15, 2009 8.680 9.050 8.680 9.000 23,275 +0.29(+3.33%)
Dec 14, 2009 8.730 8.790 8.650 8.710 15,704 -0.03(-0.34%)
Dec 11, 2009 8.600 8.750 8.590 8.740 63,179 +0.14(+1.63%)
Dec 10, 2009 8.570 8.600 8.550 8.600 13,800 +0.01(+0.12%)
Dec 09, 2009 8.680 8.680 8.560 8.590 26,854 -0.01(-0.12%)
Dec 08, 2009 8.730 8.730 8.550 8.600 38,842 -0.05(-0.58%)
Dec 07, 2009 8.590 8.750 8.400 8.650 50,961 +0.05(+0.58%)
Dec 04, 2009 8.700 8.710 8.490 8.600 43,575 +0.02(+0.23%)
Dec 03, 2009 8.750 8.770 8.500 8.580 14,889 -0.14(-1.61%)
Dec 02, 2009 8.750 8.760 8.650 8.720 27,674 -0.01(-0.11%)
Dec 01, 2009 8.750 8.800 8.663 8.730 47,459 -0.02(-0.23%)
Nov 30, 2009 8.980 9.080 8.600 8.750 54,803 -0.10(-1.13%)
Nov 27, 2009 9.000 9.000 8.850 8.850 14,802 -0.20(-2.21%)
Nov 25, 2009 9.500 9.688 9.020 9.050 52,574 -0.36(-3.83%)
Nov 24, 2009 9.360 9.500 9.360 9.410 10,051 +0.03(+0.32%)
Nov 23, 2009 9.460 9.500 9.300 9.380 12,849 +0.13(+1.41%)
Nov 20, 2009 9.720 9.720 9.154 9.250 30,031 -0.32(-3.34%)
Nov 19, 2009 9.790 9.840 9.490 9.570 12,809 -0.23(-2.35%)
Nov 18, 2009 9.910 9.910 9.700 9.800 6,975 +0.00(+0.00%)
Nov 17, 2009 9.940 9.940 9.750 9.800 16,452 -0.10(-1.01%)
Nov 16, 2009 10.15 10.20 9.750 9.900 33,783 -0.06(-0.60%)
Nov 13, 2009 9.985 10.11 9.800 9.960 23,210 -0.02(-0.20%)
Nov 12, 2009 10.95 11.49 9.850 9.980 202,770 -0.92(-8.44%)
Nov 11, 2009 10.50 10.95 10.35 10.90 52,847 +0.45(+4.31%)
Nov 10, 2009 9.950 10.45 9.890 10.45 78,147 +0.56(+5.66%)
Nov 09, 2009 9.500 9.890 9.410 9.890 46,496 +0.39(+4.11%)
Nov 06, 2009 9.012 9.500 9.012 9.500 29,672 +0.30(+3.26%)
Nov 05, 2009 9.200 9.450 9.100 9.200 18,339 -0.04(-0.43%)
Nov 04, 2009 8.800 9.600 8.800 9.240 121,977 +0.58(+6.70%)
Nov 03, 2009 7.510 9.240 6.770 8.660 143,354 +0.64(+7.98%)
Nov 02, 2009 8.280 8.300 7.900 8.020 54,220 -0.32(-3.84%)
Oct 30, 2009 8.200 8.370 8.050 8.340 42,263 +0.14(+1.71%)
Oct 29, 2009 8.350 8.500 8.200 8.200 30,949 -0.20(-2.38%)
Oct 28, 2009 8.350 8.400 8.280 8.400 28,424 +0.05(+0.60%)
Oct 27, 2009 8.400 8.400 8.330 8.350 5,758 +0.00(+0.00%)
Oct 26, 2009 8.450 8.460 8.250 8.350 25,217 -0.04(-0.42%)
Oct 23, 2009 8.380 8.460 8.350 8.386 10,440 +0.02(+0.19%)
Oct 22, 2009 8.240 8.370 8.200 8.370 14,310 +0.10(+1.21%)
Oct 21, 2009 8.200 8.300 8.200 8.270 67,241 +0.07(+0.85%)
Oct 20, 2009 8.200 8.246 8.140 8.200 22,943 +0.15(+1.86%)
Oct 19, 2009 8.200 8.250 8.050 8.050 15,699 +0.00(+0.00%)
Oct 16, 2009 8.000 8.200 8.000 8.050 15,559 +0.03(+0.37%)
Oct 15, 2009 8.000 8.020 7.900 8.020 17,650 -0.07(-0.87%)
Oct 14, 2009 8.200 8.336 8.010 8.090 57,627 -0.06(-0.74%)
Oct 13, 2009 8.310 8.400 8.150 8.150 11,682 -0.02(-0.24%)
Oct 12, 2009 8.450 8.460 8.150 8.170 8,027 -0.23(-2.74%)
Oct 09, 2009 8.440 8.500 8.400 8.400 42,016 +0.00(+0.00%)
Oct 08, 2009 8.420 8.500 8.383 8.400 29,654 +0.04(+0.48%)
Oct 07, 2009 8.500 8.500 8.360 8.360 61,603 -0.12(-1.42%)
Oct 06, 2009 8.470 8.490 8.450 8.480 24,398 +0.08(+0.95%)
Oct 05, 2009 8.400 8.450 8.393 8.400 17,541 +0.07(+0.84%)
Oct 02, 2009 8.210 8.400 8.122 8.330 37,258 +0.11(+1.34%)
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.