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 (%)
Mar 30, 2012 17.49 17.49 17.08 17.08 29,956 -0.21(-1.21%)
Mar 29, 2012 17.42 17.47 17.21 17.29 14,531 -0.19(-1.09%)
Mar 28, 2012 17.41 17.61 17.35 17.48 31,838 +0.11(+0.63%)
Mar 27, 2012 17.28 17.50 17.28 17.37 23,128 +0.04(+0.23%)
Mar 26, 2012 17.22 17.49 17.15 17.33 37,621 +0.27(+1.58%)
Mar 23, 2012 17.09 17.10 16.95 17.06 28,195 +0.03(+0.18%)
Mar 22, 2012 16.88 17.11 16.85 17.03 19,747 +0.05(+0.29%)
Mar 21, 2012 17.02 17.08 16.91 16.98 15,113 +0.00(+0.00%)
Mar 20, 2012 16.99 17.25 16.88 16.98 29,888 -0.08(-0.47%)
Mar 19, 2012 16.66 17.25 16.51 17.06 53,501 +0.45(+2.71%)
Mar 16, 2012 16.74 16.74 16.57 16.61 44,555 -0.09(-0.54%)
Mar 15, 2012 16.38 16.75 16.27 16.70 17,304 +0.38(+2.33%)
Mar 14, 2012 16.61 16.67 16.19 16.32 32,994 -0.28(-1.69%)
Mar 13, 2012 16.59 16.66 16.34 16.60 23,301 +0.19(+1.16%)
Mar 12, 2012 16.65 16.65 16.29 16.41 23,032 -0.28(-1.68%)
Mar 09, 2012 16.46 16.87 16.46 16.69 50,412 +0.17(+1.03%)
Mar 08, 2012 16.50 16.87 16.17 16.52 56,126 +0.12(+0.73%)
Mar 07, 2012 15.63 16.48 15.49 16.40 61,985 +0.82(+5.26%)
Mar 06, 2012 16.00 16.17 15.48 15.58 37,624 -0.52(-3.23%)
Mar 05, 2012 16.16 16.22 15.94 16.10 14,234 -0.12(-0.74%)
Mar 02, 2012 16.53 16.57 16.22 16.22 25,123 -0.24(-1.46%)
Mar 01, 2012 16.53 16.81 16.40 16.46 32,395 +0.07(+0.43%)
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%)
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.