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, 2014 78.81 77.81 77.81 77.81 581,600 -0.83(-1.06%)
Dec 30, 2014 78.55 79.24 78.10 78.64 81,061 -0.24(-0.30%)
Dec 29, 2014 79.06 79.82 78.71 78.88 119,841 -0.06(-0.08%)
Dec 26, 2014 79.61 79.75 78.81 78.94 122,070 -0.38(-0.48%)
Dec 24, 2014 79.07 79.32 79.32 79.32 189,200 +0.32(+0.41%)
Dec 23, 2014 79.34 79.97 78.74 79.00 146,306 -0.18(-0.23%)
Dec 22, 2014 79.67 80.02 78.62 79.18 110,603 -0.45(-0.57%)
Dec 19, 2014 80.11 80.11 78.83 79.63 260,979 -0.67(-0.83%)
Dec 18, 2014 80.49 81.00 80.00 80.30 270,643 +0.59(+0.74%)
Dec 17, 2014 79.17 79.98 78.71 79.71 186,563 +0.68(+0.86%)
Dec 16, 2014 78.62 80.12 78.62 79.03 145,418 +0.02(+0.03%)
Dec 15, 2014 77.72 79.35 77.10 79.01 184,241 +1.79(+2.32%)
Dec 12, 2014 76.41 77.98 76.41 77.22 127,430 +0.00(+0.00%)
Dec 11, 2014 77.85 78.26 76.74 77.22 125,828 -0.22(-0.28%)
Dec 10, 2014 80.16 80.16 77.27 77.44 284,125 -2.79(-3.48%)
Dec 09, 2014 76.52 80.34 76.37 80.23 293,594 +3.10(+4.02%)
Dec 08, 2014 77.99 78.79 77.01 77.13 154,193 -0.17(-0.22%)
Dec 05, 2014 76.28 77.56 76.28 77.30 208,413 +1.46(+1.93%)
Dec 04, 2014 75.87 76.16 74.79 75.84 154,125 -0.25(-0.33%)
Dec 03, 2014 74.97 76.65 74.00 76.09 310,733 +0.63(+0.83%)
Dec 02, 2014 76.30 77.00 74.55 75.46 319,532 -0.67(-0.88%)
Dec 01, 2014 78.56 78.56 75.91 76.13 244,888 -2.79(-3.54%)
Nov 28, 2014 79.75 79.75 78.43 78.92 102,367 -0.85(-1.07%)
Nov 26, 2014 78.68 79.77 79.77 79.77 1,161,600 +2.21(+2.85%)
Nov 25, 2014 77.47 77.90 76.50 77.56 215,243 +0.50(+0.65%)
Nov 24, 2014 75.24 77.33 75.24 77.06 203,317 +1.96(+2.61%)
Nov 21, 2014 75.66 75.87 73.95 75.10 193,257 +0.20(+0.27%)
Nov 20, 2014 73.70 75.02 72.61 74.90 227,845 +0.65(+0.88%)
Nov 19, 2014 75.78 75.78 74.01 74.25 162,401 -1.74(-2.29%)
Nov 18, 2014 76.42 77.17 75.76 75.99 155,037 -0.41(-0.54%)
Nov 17, 2014 77.73 77.73 76.37 76.40 147,337 -1.36(-1.75%)
Nov 14, 2014 79.00 79.92 77.35 77.76 169,641 -1.33(-1.68%)
Nov 13, 2014 80.52 80.66 78.50 79.09 178,862 -1.22(-1.52%)
Nov 12, 2014 79.23 81.00 78.58 80.31 182,584 +0.84(+1.06%)
Nov 11, 2014 78.69 79.99 78.52 79.47 245,213 +1.00(+1.27%)
Nov 10, 2014 78.11 78.61 77.51 78.47 158,520 +0.48(+0.62%)
Nov 07, 2014 77.80 78.07 76.02 77.99 236,686 +0.20(+0.26%)
Nov 06, 2014 76.41 77.91 75.85 77.79 166,965 +1.05(+1.37%)
Nov 05, 2014 78.95 78.95 75.53 76.74 254,112 +0.45(+0.59%)
Nov 04, 2014 76.15 76.99 73.81 76.29 206,985 +0.18(+0.24%)
Nov 03, 2014 77.02 77.49 75.75 76.11 295,996 -0.91(-1.18%)
Oct 31, 2014 74.24 77.10 73.20 77.02 321,686 +3.97(+5.43%)
Oct 30, 2014 73.68 74.05 72.45 73.05 181,465 -0.65(-0.88%)
Oct 29, 2014 73.20 74.18 72.59 73.70 172,165 +0.63(+0.86%)
Oct 28, 2014 71.40 73.30 71.14 73.07 251,185 +2.07(+2.92%)
Oct 27, 2014 70.23 71.18 70.47 71.00 163,308 +0.53(+0.75%)
Oct 24, 2014 69.32 70.78 69.05 70.47 174,052 +0.89(+1.28%)
Oct 23, 2014 71.05 71.39 69.35 69.58 203,157 -0.75(-1.07%)
Oct 22, 2014 70.37 71.10 69.92 70.33 211,937 -0.05(-0.07%)
Oct 21, 2014 69.31 70.98 68.85 70.38 203,310 +1.66(+2.42%)
Oct 20, 2014 68.00 69.00 67.70 68.72 167,894 +0.69(+1.01%)
Oct 17, 2014 68.50 68.65 67.25 68.03 172,800 +0.44(+0.65%)
Oct 16, 2014 65.83 67.87 65.83 67.59 157,317 +0.57(+0.85%)
Oct 15, 2014 66.50 67.71 64.70 67.02 244,741 +0.02(+0.03%)
Oct 14, 2014 66.50 67.75 66.01 67.00 250,870 +0.97(+1.47%)
Oct 13, 2014 65.53 67.16 65.52 66.03 265,597 +0.36(+0.55%)
Oct 10, 2014 65.66 66.80 65.24 65.67 313,801 -0.60(-0.91%)
Oct 09, 2014 67.45 67.45 66.06 66.27 215,556 -1.39(-2.05%)
Oct 08, 2014 68.40 68.55 64.62 67.66 547,791 -0.85(-1.24%)
Oct 07, 2014 70.53 71.07 68.42 68.51 346,703 -2.61(-3.67%)
Oct 06, 2014 74.00 74.00 70.31 71.12 478,788 -3.22(-4.33%)
Oct 03, 2014 74.50 74.50 73.22 74.34 238,367 +0.57(+0.77%)
Oct 02, 2014 72.46 74.61 72.25 73.77 200,044 +1.02(+1.40%)
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.