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 (%)
Feb 29, 2012 16.52 16.58 16.39 16.39 27,657 -0.06(-0.36%)
Feb 28, 2012 16.79 16.79 16.45 16.45 12,405 -0.25(-1.50%)
Feb 27, 2012 16.49 16.78 16.43 16.70 34,643 +0.16(+0.97%)
Feb 24, 2012 16.53 16.65 16.41 16.54 34,820 +0.02(+0.12%)
Feb 23, 2012 16.59 16.72 16.39 16.52 51,803 -0.14(-0.84%)
Feb 22, 2012 16.68 16.79 16.59 16.66 20,946 -0.07(-0.42%)
Feb 21, 2012 16.63 16.80 16.63 16.73 24,838 +0.08(+0.48%)
Feb 17, 2012 16.80 16.80 16.55 16.65 36,197 -0.15(-0.89%)
Feb 16, 2012 16.50 16.83 16.40 16.80 30,420 +0.26(+1.57%)
Feb 15, 2012 16.81 16.81 16.33 16.54 39,719 -0.21(-1.25%)
Feb 14, 2012 16.65 16.82 16.65 16.75 23,714 -0.05(-0.30%)
Feb 13, 2012 16.84 16.84 16.61 16.80 24,152 +0.14(+0.84%)
Feb 10, 2012 16.65 16.83 16.56 16.66 24,205 -0.07(-0.42%)
Feb 09, 2012 16.97 16.97 16.60 16.73 45,828 -0.06(-0.36%)
Feb 08, 2012 16.88 16.97 16.75 16.79 23,198 -0.06(-0.36%)
Feb 07, 2012 16.90 16.91 16.80 16.85 46,699 -0.08(-0.47%)
Feb 06, 2012 17.48 17.48 16.81 16.93 46,771 -0.04(-0.24%)
Feb 03, 2012 16.86 16.99 16.68 16.97 134,466 +0.11(+0.65%)
Feb 02, 2012 16.74 16.93 16.57 16.86 66,875 +0.08(+0.48%)
Feb 01, 2012 16.75 16.95 16.67 16.78 92,889 +0.07(+0.42%)
Jan 31, 2012 16.80 16.83 16.47 16.71 91,826 +0.03(+0.18%)
Jan 30, 2012 16.68 16.79 16.64 16.68 12,043 -0.03(-0.18%)
Jan 27, 2012 16.53 16.71 16.34 16.71 58,104 +0.14(+0.84%)
Jan 26, 2012 16.62 16.64 16.43 16.57 34,433 -0.02(-0.12%)
Jan 25, 2012 16.50 16.63 15.86 16.59 64,332 +0.09(+0.55%)
Jan 24, 2012 16.35 16.51 16.29 16.50 30,267 +0.02(+0.12%)
Jan 23, 2012 16.42 16.59 16.41 16.48 29,251 +0.07(+0.43%)
Jan 20, 2012 16.40 16.48 16.30 16.41 27,834 +0.03(+0.18%)
Jan 19, 2012 16.40 16.40 16.32 16.38 8,565 -0.02(-0.12%)
Jan 18, 2012 16.40 16.44 16.29 16.40 39,987 +0.00(+0.00%)
Jan 17, 2012 16.51 16.59 16.37 16.40 32,212 -0.01(-0.06%)
Jan 13, 2012 16.32 16.48 16.28 16.41 36,036 -0.12(-0.73%)
Jan 12, 2012 16.60 16.63 16.36 16.53 31,777 -0.06(-0.36%)
Jan 11, 2012 16.60 16.60 16.48 16.59 27,487 -0.10(-0.60%)
Jan 10, 2012 16.91 16.91 16.55 16.69 32,769 -0.04(-0.24%)
Jan 09, 2012 16.73 16.82 16.51 16.73 53,058 +0.00(+0.00%)
Jan 06, 2012 16.63 16.80 16.50 16.73 35,197 +0.05(+0.30%)
Jan 05, 2012 16.48 16.71 16.39 16.68 27,424 +0.13(+0.79%)
Jan 04, 2012 16.70 16.72 16.43 16.55 31,057 +0.30(+1.85%)
Dec 30, 2011 16.19 16.27 16.15 16.25 48,946 +0.06(+0.37%)
Dec 29, 2011 16.23 16.25 16.07 16.19 33,104 +0.00(+0.00%)
Dec 28, 2011 16.19 16.26 15.80 16.19 48,213 +0.00(+0.00%)
Dec 27, 2011 16.18 16.24 15.93 16.19 27,391 +0.00(+0.00%)
Dec 23, 2011 16.18 16.23 16.11 16.19 15,829 -0.01(-0.06%)
Dec 21, 2011 16.15 16.25 16.12 16.20 31,824 -0.03(-0.18%)
Dec 20, 2011 16.20 16.24 15.90 16.23 52,917 +0.19(+1.18%)
Dec 19, 2011 16.14 16.26 16.02 16.04 40,467 +0.02(+0.12%)
Dec 16, 2011 16.08 16.15 15.90 16.02 163,978 -0.11(-0.68%)
Dec 15, 2011 16.14 16.14 15.95 16.13 103,729 +0.10(+0.62%)
Dec 14, 2011 16.00 16.13 15.98 16.03 47,895 +0.03(+0.19%)
Dec 13, 2011 16.19 16.19 15.76 16.00 68,847 -0.01(-0.06%)
Dec 12, 2011 16.10 16.22 16.00 16.01 36,051 -0.22(-1.36%)
Dec 09, 2011 16.21 16.28 16.08 16.23 40,964 +0.16(+1.00%)
Dec 08, 2011 16.22 16.22 16.00 16.07 56,892 -0.16(-0.99%)
Dec 07, 2011 16.37 16.37 16.00 16.23 85,197 -0.20(-1.22%)
Dec 06, 2011 16.48 16.48 16.14 16.43 17,151 -0.10(-0.60%)
Dec 05, 2011 16.70 16.70 16.26 16.53 66,063 -0.01(-0.06%)
Dec 02, 2011 16.39 16.67 16.37 16.54 31,770 +0.35(+2.16%)
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.