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 28, 2013 33.08 33.97 33.08 33.67 72,714 +0.58(+1.75%)
Feb 27, 2013 32.96 33.40 32.90 33.09 107,481 +0.01(+0.03%)
Feb 26, 2013 32.74 33.35 32.13 33.08 136,499 +0.37(+1.13%)
Feb 25, 2013 33.96 34.18 32.57 32.71 143,261 -0.91(-2.71%)
Feb 22, 2013 33.69 34.31 33.29 33.62 86,896 +0.08(+0.24%)
Feb 21, 2013 34.65 34.65 32.35 33.54 298,765 -1.33(-3.81%)
Feb 20, 2013 35.38 35.52 34.82 34.87 111,829 -0.62(-1.75%)
Feb 19, 2013 35.64 35.87 34.55 35.49 131,344 -0.19(-0.53%)
Feb 15, 2013 36.00 36.00 35.44 35.68 91,597 -0.10(-0.28%)
Feb 14, 2013 35.55 35.90 35.48 35.78 80,484 +0.33(+0.93%)
Feb 13, 2013 35.91 35.92 35.20 35.45 104,993 +0.05(+0.14%)
Feb 12, 2013 35.25 35.79 34.62 35.40 93,483 +0.28(+0.80%)
Feb 11, 2013 34.17 35.17 34.08 35.12 174,631 +1.10(+3.23%)
Feb 08, 2013 33.61 34.03 33.42 34.02 199,114 +0.55(+1.64%)
Feb 07, 2013 33.12 33.50 32.95 33.47 106,041 +0.55(+1.67%)
Feb 06, 2013 33.73 33.80 32.61 32.92 199,223 -0.07(-0.21%)
Feb 04, 2013 32.76 33.37 32.62 32.99 154,974 +0.24(+0.73%)
Feb 01, 2013 32.75 33.00 32.36 32.75 222,496 +0.79(+2.47%)
Jan 31, 2013 31.76 32.35 31.50 31.96 195,151 +0.58(+1.85%)
Jan 30, 2013 30.53 32.00 30.48 31.38 213,636 +0.86(+2.82%)
Jan 29, 2013 30.47 30.69 30.18 30.52 88,229 +0.11(+0.36%)
Jan 28, 2013 30.29 30.54 30.11 30.41 77,797 +0.24(+0.80%)
Jan 25, 2013 30.15 30.37 29.96 30.17 127,774 +0.15(+0.50%)
Jan 24, 2013 30.71 30.73 29.75 30.02 121,356 -0.61(-1.99%)
Jan 23, 2013 31.30 31.30 30.57 30.63 70,154 -0.59(-1.89%)
Jan 22, 2013 30.27 31.39 30.20 31.22 153,284 +1.04(+3.45%)
Jan 18, 2013 30.00 30.28 30.00 30.18 61,883 +0.13(+0.43%)
Jan 17, 2013 30.18 30.23 29.96 30.05 68,822 +0.04(+0.13%)
Jan 16, 2013 29.80 30.16 29.78 30.01 61,575 +0.23(+0.77%)
Jan 15, 2013 30.01 30.29 29.76 29.78 85,220 -0.38(-1.26%)
Jan 14, 2013 29.87 30.43 29.71 30.16 60,772 +0.50(+1.69%)
Jan 11, 2013 28.92 29.80 28.51 29.66 81,534 +0.85(+2.95%)
Jan 10, 2013 29.76 29.85 28.70 28.81 99,286 -0.77(-2.60%)
Jan 09, 2013 29.83 29.85 29.51 29.58 63,021 -0.13(-0.44%)
Jan 08, 2013 29.05 29.77 29.05 29.71 83,663 +0.74(+2.55%)
Jan 07, 2013 29.08 29.40 28.90 28.97 90,884 -0.08(-0.28%)
Jan 04, 2013 28.79 29.33 28.66 29.05 104,459 +0.40(+1.40%)
Jan 03, 2013 28.63 28.80 28.41 28.65 85,019 +0.20(+0.70%)
Jan 02, 2013 28.25 28.50 27.83 28.45 145,224 +0.62(+2.23%)
Dec 31, 2012 27.12 27.90 27.07 27.83 49,488 +0.78(+2.88%)
Dec 28, 2012 27.23 27.44 26.93 27.05 128,035 -0.34(-1.24%)
Dec 27, 2012 26.83 27.47 26.52 27.39 112,849 +0.63(+2.35%)
Dec 26, 2012 27.21 27.38 26.75 26.76 34,173 -0.33(-1.22%)
Dec 24, 2012 27.80 27.89 27.07 27.09 32,462 -0.59(-2.13%)
Dec 21, 2012 27.66 27.90 27.56 27.68 153,682 -0.22(-0.79%)
Dec 20, 2012 27.58 28.00 27.52 27.90 75,226 +0.18(+0.65%)
Dec 19, 2012 27.31 27.74 26.79 27.72 93,535 +0.27(+0.98%)
Dec 18, 2012 26.85 27.50 26.75 27.45 196,518 +0.71(+2.66%)
Dec 17, 2012 26.50 26.81 26.49 26.74 74,351 +0.31(+1.17%)
Dec 14, 2012 26.43 26.50 26.25 26.43 193,628 +0.03(+0.11%)
Dec 13, 2012 26.20 26.43 26.09 26.40 190,155 +0.20(+0.76%)
Dec 12, 2012 26.30 26.32 26.09 26.20 75,151 -0.10(-0.38%)
Dec 11, 2012 26.35 26.35 26.15 26.30 102,269 -0.08(-0.30%)
Dec 10, 2012 26.50 26.50 26.30 26.38 69,035 +0.04(+0.15%)
Dec 07, 2012 26.74 26.74 26.30 26.34 32,456 -0.14(-0.53%)
Dec 06, 2012 26.75 26.75 26.27 26.48 46,540 -0.15(-0.56%)
Dec 05, 2012 26.40 26.77 25.66 26.63 159,745 +0.18(+0.68%)
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.