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 30, 2016 28.55 28.55 28.55 0 -0.37(-1.28%)
Dec 29, 2016 29.05 29.48 28.43 28.92 849,971 -0.14(-0.48%)
Dec 28, 2016 30.18 30.27 28.95 29.06 673,385 -0.72(-2.42%)
Dec 27, 2016 29.25 30.23 29.24 29.78 924,223 +0.83(+2.87%)
Dec 23, 2016 28.95 28.95 28.95 0 +0.87(+3.10%)
Dec 22, 2016 28.47 28.63 27.77 28.08 736,974 -0.35(-1.23%)
Dec 21, 2016 28.49 28.62 28.25 28.43 558,470 +0.00(+0.00%)
Dec 20, 2016 28.73 29.00 28.16 28.43 856,210 +0.17(+0.60%)
Dec 19, 2016 27.63 28.57 27.61 28.26 1,101,820 +0.92(+3.37%)
Dec 16, 2016 27.31 27.39 26.90 27.34 1,090,048 +0.22(+0.81%)
Dec 15, 2016 27.16 27.77 26.92 27.12 1,054,631 +0.23(+0.86%)
Dec 14, 2016 27.85 27.96 26.60 26.89 1,523,577 -1.13(-4.03%)
Dec 13, 2016 28.01 28.92 27.83 28.02 898,962 +0.19(+0.68%)
Dec 12, 2016 28.50 29.24 27.70 27.83 1,501,575 -0.74(-2.59%)
Dec 09, 2016 28.74 28.75 28.02 28.57 1,101,279 +0.16(+0.56%)
Dec 08, 2016 26.92 29.03 26.82 28.41 2,443,189 +1.99(+7.53%)
Dec 07, 2016 25.47 26.50 25.36 26.42 1,201,983 +1.12(+4.43%)
Dec 06, 2016 24.55 25.39 24.13 25.30 858,719 +0.93(+3.82%)
Dec 05, 2016 24.00 25.00 24.00 24.37 796,727 +0.61(+2.57%)
Dec 02, 2016 24.16 24.16 23.48 23.76 420,262 -0.42(-1.74%)
Dec 01, 2016 23.54 24.48 23.37 24.18 809,304 +0.55(+2.33%)
Nov 30, 2016 25.45 25.49 23.55 23.63 1,118,871 -1.35(-5.40%)
Nov 29, 2016 24.81 25.38 24.65 24.98 1,033,213 +0.31(+1.26%)
Nov 28, 2016 24.45 24.82 24.26 24.67 656,361 +0.00(+0.00%)
Nov 25, 2016 24.43 24.92 24.34 24.67 321,162 +0.27(+1.11%)
Nov 23, 2016 24.40 24.40 24.40 0 +0.13(+0.54%)
Nov 22, 2016 23.65 24.38 23.48 24.27 1,039,786 +0.77(+3.28%)
Nov 21, 2016 23.50 23.65 23.00 23.50 715,942 +0.01(+0.04%)
Nov 18, 2016 22.79 23.64 22.79 23.49 972,104 +0.82(+3.62%)
Nov 17, 2016 24.06 24.20 22.52 22.67 2,211,634 -1.38(-5.74%)
Nov 16, 2016 25.02 25.08 23.91 24.05 1,681,049 -1.04(-4.15%)
Nov 15, 2016 24.25 25.13 23.95 25.09 1,904,930 +0.91(+3.76%)
Nov 14, 2016 22.95 24.30 22.83 24.18 2,342,058 +1.58(+6.99%)
Nov 11, 2016 21.79 22.69 21.66 22.60 1,499,790 +0.80(+3.67%)
Nov 10, 2016 20.78 22.16 20.78 21.80 2,220,939 +1.61(+7.97%)
Nov 09, 2016 18.64 20.48 18.27 20.19 1,200,238 +1.39(+7.39%)
Nov 08, 2016 19.10 19.23 18.74 18.80 787,344 -0.31(-1.62%)
Nov 07, 2016 18.99 19.34 18.80 19.11 694,754 +0.53(+2.85%)
Nov 04, 2016 18.53 19.06 18.21 18.58 1,001,039 +0.05(+0.27%)
Nov 03, 2016 18.29 19.00 18.29 18.53 879,631 +0.24(+1.31%)
Nov 02, 2016 18.32 18.56 18.06 18.29 655,515 -0.04(-0.22%)
Nov 01, 2016 18.50 18.93 18.28 18.33 915,438 -0.30(-1.61%)
Oct 31, 2016 18.35 18.78 17.96 18.63 1,871,097 +0.27(+1.47%)
Oct 28, 2016 20.85 20.85 18.31 18.36 4,658,089 -2.71(-12.86%)
Oct 27, 2016 21.50 21.75 20.97 21.07 1,136,808 -0.41(-1.91%)
Oct 26, 2016 21.50 21.96 20.50 21.48 2,531,550 -0.26(-1.20%)
Oct 25, 2016 21.98 22.21 21.60 21.74 713,161 -0.27(-1.20%)
Oct 24, 2016 22.29 22.52 22.00 22.00 487,964 +0.05(+0.25%)
Oct 21, 2016 22.05 22.25 21.89 21.95 576,684 -0.34(-1.53%)
Oct 20, 2016 22.13 22.59 21.86 22.29 770,199 -0.03(-0.13%)
Oct 19, 2016 21.95 22.42 21.95 22.32 558,272 +0.37(+1.69%)
Oct 18, 2016 22.05 22.48 21.93 21.95 555,499 +0.16(+0.73%)
Oct 17, 2016 22.01 22.30 21.74 21.79 479,456 -0.28(-1.27%)
Oct 14, 2016 22.46 22.84 22.06 22.07 449,393 -0.08(-0.36%)
Oct 13, 2016 22.26 22.42 21.67 22.15 760,302 -0.39(-1.73%)
Oct 12, 2016 22.39 23.06 22.26 22.54 646,077 +0.15(+0.67%)
Oct 11, 2016 23.00 23.16 22.16 22.39 652,526 -0.71(-3.07%)
Oct 10, 2016 22.76 23.18 22.57 23.10 653,604 +0.44(+1.94%)
Oct 07, 2016 22.36 22.84 22.29 22.66 703,097 +0.27(+1.21%)
Oct 06, 2016 22.74 22.91 22.09 22.39 548,527 -0.44(-1.93%)
Oct 05, 2016 22.20 23.18 22.13 22.83 866,563 +0.73(+3.30%)
Oct 04, 2016 21.86 22.63 21.85 22.10 854,378 +0.40(+1.84%)
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.