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 (%)
Apr 30, 2009 6.490 6.490 6.490 6.490 100 +0.01(+0.15%)
Apr 28, 2009 6.100 6.480 6.480 6.480 29,200 +0.26(+4.18%)
Apr 27, 2009 6.220 6.220 6.220 6.220 300 -0.25(-3.86%)
Apr 24, 2009 6.190 6.470 6.140 6.470 2,990 +0.37(+6.06%)
Apr 23, 2009 6.100 6.190 6.100 6.100 1,959 -0.08(-1.29%)
Apr 21, 2009 6.000 6.180 6.180 6.180 6,000 +0.04(+0.65%)
Apr 20, 2009 6.150 6.150 6.000 6.140 2,034 -0.01(-0.16%)
Apr 17, 2009 6.000 6.150 6.000 6.150 1,400 +0.12(+1.99%)
Apr 16, 2009 5.900 6.160 5.850 6.030 2,800 +0.30(+5.24%)
Apr 15, 2009 6.010 6.020 5.660 5.730 8,720 -0.27(-4.50%)
Apr 14, 2009 6.000 6.000 5.960 6.000 5,700 +0.00(+0.00%)
Apr 13, 2009 5.990 6.000 5.900 6.000 8,054 +0.00(+0.00%)
Apr 09, 2009 5.980 6.000 5.900 6.000 6,402 +0.30(+5.26%)
Apr 07, 2009 5.885 5.947 5.360 5.700 3,500 +0.36(+6.74%)
Apr 06, 2009 5.550 5.550 5.340 5.340 3,000 -0.16(-2.91%)
Apr 01, 2009 5.110 5.500 5.100 5.500 7,002 +0.10(+1.85%)
Mar 31, 2009 5.340 5.400 5.300 5.400 6,200 -0.09(-1.64%)
Mar 30, 2009 5.490 5.490 5.490 5.490 100 +0.10(+1.86%)
Mar 26, 2009 5.390 5.390 5.390 5.390 700 +0.20(+3.85%)
Mar 24, 2009 5.190 5.190 5.190 5.190 117 +0.09(+1.76%)
Mar 23, 2009 4.800 5.100 4.800 5.100 5,953 +0.27(+5.59%)
Mar 20, 2009 4.710 4.830 4.710 4.830 500 -0.02(-0.41%)
Mar 19, 2009 4.590 4.890 4.580 4.850 1,600 -0.13(-2.61%)
Mar 17, 2009 4.340 4.980 4.980 4.980 10,000 +0.52(+11.66%)
Mar 16, 2009 4.610 4.610 4.460 4.460 200 -0.13(-2.83%)
Mar 13, 2009 4.380 4.880 4.250 4.590 10,800 +0.23(+5.28%)
Mar 12, 2009 4.250 4.480 4.250 4.360 1,595 +0.11(+2.59%)
Mar 11, 2009 4.280 5.080 3.900 4.250 3,744 +0.05(+1.19%)
Mar 10, 2009 4.400 4.410 4.200 4.200 3,100 -0.20(-4.55%)
Mar 09, 2009 4.520 4.980 4.400 4.400 6,404 -0.11(-2.44%)
Mar 06, 2009 4.590 4.705 4.510 4.510 4,734 -0.07(-1.53%)
Mar 05, 2009 4.760 4.760 4.530 4.580 2,900 -0.37(-7.47%)
Mar 04, 2009 4.770 5.380 4.670 4.950 8,323 -0.09(-1.79%)
Mar 02, 2009 5.040 5.040 5.040 5.040 400 -0.21(-4.00%)
Feb 27, 2009 5.260 5.260 5.250 5.250 1,390 +0.12(+2.34%)
Feb 26, 2009 5.030 5.448 5.030 5.130 5,500 -0.02(-0.39%)
Feb 25, 2009 5.150 5.150 5.150 5.150 520 -0.35(-6.36%)
Feb 24, 2009 5.030 5.505 5.030 5.500 3,998 +0.40(+7.84%)
Feb 23, 2009 5.400 6.000 5.100 5.100 15,048 +0.12(+2.41%)
Feb 18, 2009 4.980 4.980 4.980 4.980 11,200 -0.01(-0.20%)
Feb 17, 2009 4.360 5.380 4.250 4.990 26,275 +0.54(+12.13%)
Feb 13, 2009 4.900 4.900 4.400 4.450 5,006 -0.42(-8.62%)
Feb 12, 2009 4.870 4.950 4.600 4.870 700 +0.32(+7.03%)
Feb 11, 2009 4.910 4.970 4.550 4.550 1,005 -0.43(-8.63%)
Feb 10, 2009 4.500 4.980 4.245 4.980 122,934 +0.03(+0.61%)
Feb 09, 2009 4.430 4.950 4.430 4.950 600 -0.04(-0.80%)
Feb 05, 2009 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
Feb 04, 2009 4.470 5.010 4.370 4.990 16,148 +0.51(+11.39%)
Feb 02, 2009 4.060 4.480 4.480 4.480 3,200 -0.02(-0.45%)
Jan 30, 2009 4.190 4.500 4.190 4.500 6,396 +0.04(+0.90%)
Jan 28, 2009 4.060 4.460 4.460 4.460 11,200 +0.03(+0.72%)
Jan 26, 2009 4.430 4.428 4.428 4.428 2,000 +0.17(+3.95%)
Jan 23, 2009 4.000 4.260 4.000 4.260 5,898 +0.03(+0.68%)
Jan 22, 2009 4.260 4.260 3.900 4.231 13,678 -0.27(-5.98%)
Jan 21, 2009 4.150 4.500 4.150 4.500 10,800 +0.09(+2.04%)
Jan 20, 2009 4.250 4.540 4.000 4.410 4,246 +0.09(+2.08%)
Jan 16, 2009 4.430 4.430 4.320 4.320 2,800 -0.10(-2.26%)
Jan 15, 2009 4.415 4.420 4.100 4.420 74,300 -0.16(-3.49%)
Jan 14, 2009 4.178 4.580 4.178 4.580 404 -0.01(-0.22%)
Jan 13, 2009 4.590 4.590 4.590 4.590 275 +0.13(+2.91%)
Jan 12, 2009 4.460 4.460 4.448 4.460 5,200 -0.14(-3.04%)
Jan 08, 2009 4.590 4.600 4.600 4.600 21,200 +0.10(+2.22%)
Jan 07, 2009 4.390 4.500 4.390 4.500 13,100 -0.40(-8.09%)
Jan 06, 2009 4.896 4.896 4.896 4.896 300 +0.13(+2.66%)
Jan 05, 2009 4.460 4.790 4.360 4.769 6,300 +0.02(+0.40%)
Jan 02, 2009 4.830 5.010 4.500 4.750 7,689 +0.00(+0.00%)
Dec 31, 2008 4.500 4.750 4.500 4.750 21,954 +0.25(+5.56%)
Dec 29, 2008 4.600 4.500 4.500 4.500 24,400 -0.09(-2.01%)
Dec 26, 2008 4.354 4.600 4.354 4.593 400 -0.04(-0.92%)
Dec 24, 2008 4.260 4.635 4.260 4.635 1,700 +0.13(+3.00%)
Dec 23, 2008 4.890 5.010 4.462 4.500 26,573 +0.00(+0.00%)
Dec 22, 2008 4.730 5.040 4.500 4.500 3,205 +0.29(+6.89%)
Dec 19, 2008 4.170 4.300 4.170 4.210 2,681 -0.04(-0.94%)
Dec 18, 2008 4.680 4.680 4.160 4.250 5,968 -0.45(-9.57%)
Dec 17, 2008 4.440 4.700 4.440 4.700 8,354 +0.23(+5.15%)
Dec 16, 2008 4.450 4.500 4.440 4.470 7,209 +0.07(+1.59%)
Dec 12, 2008 4.500 4.400 4.400 4.400 37,600 -0.20(-4.35%)
Dec 11, 2008 4.600 4.600 4.600 4.600 1,900 +0.10(+2.22%)
Dec 10, 2008 4.150 4.500 4.150 4.500 5,505 +0.35(+8.43%)
Dec 09, 2008 4.350 4.500 4.150 4.150 6,113 -0.15(-3.49%)
Dec 08, 2008 4.226 4.305 4.226 4.300 1,926 +0.06(+1.42%)
Dec 05, 2008 3.575 4.270 3.575 4.240 15,193 +0.44(+11.58%)
Dec 04, 2008 4.000 4.000 3.100 3.800 9,713 -0.21(-5.24%)
Dec 03, 2008 4.010 4.010 3.600 4.010 5,403 +0.00(+0.00%)
Dec 02, 2008 4.010 4.010 3.860 4.010 6,107 -0.41(-9.28%)
Dec 01, 2008 4.370 4.600 3.550 4.420 2,365 +0.43(+10.78%)
Nov 28, 2008 3.960 3.990 3.960 3.990 1,870 +0.21(+5.55%)
Nov 26, 2008 3.780 3.780 3.270 3.780 128,921 -0.14(-3.67%)
Nov 25, 2008 3.530 3.924 3.250 3.924 113,703 +0.52(+15.41%)
Nov 24, 2008 3.800 3.800 3.010 3.400 65,458 -0.39(-10.29%)
Nov 21, 2008 3.300 3.820 3.050 3.790 20,102 +0.06(+1.61%)
Nov 20, 2008 4.000 4.000 3.220 3.730 25,978 -0.42(-10.12%)
Nov 19, 2008 4.080 4.190 4.010 4.150 7,131 -0.05(-1.19%)
Nov 18, 2008 4.240 4.240 4.110 4.200 6,323 +0.04(+0.96%)
Nov 17, 2008 4.500 4.500 4.010 4.160 45,854 -0.34(-7.56%)
Nov 14, 2008 4.550 4.550 4.400 4.500 4,100 -0.22(-4.66%)
Nov 13, 2008 4.800 4.800 4.530 4.720 10,244 -0.13(-2.68%)
Nov 12, 2008 4.850 4.850 4.850 4.850 200 +0.00(+0.00%)
Nov 11, 2008 4.750 4.850 4.750 4.850 483 +0.10(+2.11%)
Nov 10, 2008 4.890 4.890 4.750 4.750 410 -0.14(-2.86%)
Nov 07, 2008 4.890 4.900 4.416 4.890 24,700 +0.19(+4.04%)
Nov 06, 2008 4.760 4.970 4.700 4.700 18,100 +0.44(+10.33%)
Nov 05, 2008 4.490 4.510 4.260 4.260 2,200 +0.01(+0.24%)
Nov 04, 2008 4.050 4.250 4.050 4.250 400 -0.13(-2.89%)
Nov 03, 2008 4.380 4.380 3.860 4.377 4,000 -0.22(-4.86%)
Oct 31, 2008 4.100 4.600 4.000 4.600 5,900 +0.20(+4.55%)
Oct 30, 2008 4.350 4.400 3.840 4.400 5,300 -0.10(-2.22%)
Oct 28, 2008 4.590 4.500 4.500 4.500 26,400 -0.05(-1.10%)
Oct 27, 2008 4.500 4.600 4.500 4.550 2,494 +0.00(+0.00%)
Oct 24, 2008 4.630 4.630 4.550 4.550 2,100 -0.14(-2.99%)
Oct 23, 2008 4.700 4.700 4.690 4.690 200 -0.11(-2.24%)
Oct 22, 2008 4.800 4.798 4.798 4.798 0 +0.00(+0.00%)
Oct 21, 2008 4.798 4.798 4.798 4.798 1,000 +0.06(+1.21%)
Oct 20, 2008 4.740 4.750 4.740 4.740 4,793 -0.05(-1.04%)
Oct 17, 2008 4.730 4.840 4.720 4.790 4,900 -0.03(-0.62%)
Oct 16, 2008 4.780 4.820 4.780 4.820 1,140 +0.03(+0.63%)
Oct 15, 2008 4.840 4.840 4.190 4.790 3,910 -0.12(-2.44%)
Oct 14, 2008 5.090 5.090 4.900 4.910 1,300 +0.16(+3.37%)
Oct 13, 2008 5.100 5.100 4.650 4.750 7,469 -0.24(-4.81%)
Oct 10, 2008 4.960 5.000 4.640 4.990 10,814 +0.03(+0.60%)
Oct 09, 2008 5.250 5.250 4.240 4.960 5,454 -0.54(-9.82%)
Oct 08, 2008 5.500 5.500 5.250 5.500 7,772 +0.19(+3.58%)
Oct 07, 2008 5.500 6.190 5.250 5.310 4,195 -0.19(-3.45%)
Oct 06, 2008 5.500 5.550 5.500 5.500 3,100 -0.37(-6.30%)
Oct 03, 2008 6.000 6.000 5.540 5.870 1,061 -0.13(-2.17%)
Oct 01, 2008 6.000 6.000 6.000 6.000 400 -0.49(-7.55%)
Sep 30, 2008 5.010 6.490 5.010 6.490 1,200 +0.69(+11.90%)
Sep 29, 2008 6.500 6.500 5.320 5.800 1,854 -0.01(-0.17%)
Sep 26, 2008 6.060 6.060 5.810 5.810 1,500 -0.55(-8.58%)
Sep 25, 2008 5.760 6.380 5.750 6.355 7,150 +0.76(+13.48%)
Sep 24, 2008 5.890 5.890 5.600 5.600 5,072 -0.40(-6.67%)
Sep 23, 2008 6.260 6.260 5.810 6.000 13,518 -0.41(-6.40%)
Sep 22, 2008 6.410 6.410 6.410 6.410 325 -0.24(-3.61%)
Sep 19, 2008 6.460 6.790 6.050 6.650 6,126 +0.50(+8.17%)
Sep 18, 2008 6.780 6.780 6.060 6.148 5,181 -0.18(-2.78%)
Sep 17, 2008 6.730 6.730 6.320 6.324 2,705 -0.47(-6.86%)
Sep 16, 2008 6.690 6.790 6.210 6.790 3,420 +0.34(+5.27%)
Sep 15, 2008 6.660 6.660 6.310 6.450 2,200 -0.05(-0.77%)
Sep 12, 2008 6.710 6.710 6.410 6.500 2,200 +0.00(+0.00%)
Sep 11, 2008 6.280 6.500 6.230 6.500 11,000 +0.07(+1.09%)
Sep 10, 2008 6.680 6.680 6.410 6.430 2,000 -0.02(-0.31%)
Sep 09, 2008 6.410 6.690 6.410 6.450 12,863 +0.21(+3.37%)
Sep 08, 2008 6.220 6.450 6.060 6.240 5,826 +0.06(+0.97%)
Sep 05, 2008 6.530 6.800 6.160 6.180 5,100 -0.25(-3.89%)
Sep 04, 2008 6.630 6.750 6.420 6.430 11,160 -0.02(-0.31%)
Sep 03, 2008 6.240 6.490 6.240 6.450 1,000 -0.01(-0.15%)
Sep 02, 2008 6.220 6.470 6.150 6.460 11,165 +0.18(+2.87%)
Aug 29, 2008 6.290 6.290 6.280 6.280 1,228 +0.02(+0.32%)
Aug 28, 2008 6.210 6.260 6.150 6.260 8,400 +0.08(+1.29%)
Aug 27, 2008 6.170 6.230 6.170 6.180 2,491 +0.03(+0.49%)
Aug 26, 2008 6.150 6.150 6.150 6.150 1,800 +0.00(+0.00%)
Aug 25, 2008 6.250 6.250 6.120 6.150 10,683 -0.13(-2.07%)
Aug 22, 2008 6.060 6.300 6.060 6.280 8,300 +0.26(+4.32%)
Aug 21, 2008 6.610 6.700 6.010 6.020 24,053 -0.76(-11.21%)
Aug 20, 2008 7.160 7.240 6.630 6.780 31,115 -0.28(-3.97%)
Aug 19, 2008 7.800 7.840 6.950 7.060 100,922 -0.72(-9.25%)
Aug 18, 2008 7.690 7.800 7.410 7.780 3,400 +0.06(+0.78%)
Aug 15, 2008 7.720 7.790 7.490 7.720 4,542 -0.08(-1.03%)
Aug 14, 2008 7.710 7.800 7.440 7.800 2,471 +0.00(+0.00%)
Aug 13, 2008 7.900 7.900 7.630 7.800 3,400 -0.04(-0.51%)
Aug 12, 2008 7.330 7.900 7.330 7.840 5,100 -0.03(-0.38%)
Aug 11, 2008 7.800 7.900 7.370 7.870 6,500 -0.02(-0.25%)
Aug 08, 2008 7.460 7.930 7.330 7.890 16,562 +0.40(+5.34%)
Aug 07, 2008 7.320 7.500 7.270 7.490 1,800 +0.10(+1.35%)
Aug 06, 2008 7.420 7.500 7.270 7.390 1,600 -0.03(-0.40%)
Aug 05, 2008 7.310 7.430 7.310 7.420 800 +0.16(+2.20%)
Aug 04, 2008 7.360 7.360 7.220 7.260 1,500 -0.06(-0.82%)
Aug 01, 2008 6.840 7.450 6.840 7.320 8,303 +0.13(+1.81%)
Jul 31, 2008 6.710 7.190 6.710 7.190 11,200 +0.29(+4.20%)
Jul 30, 2008 6.990 6.990 6.640 6.900 15,585 -0.05(-0.72%)
Jul 29, 2008 6.950 7.000 6.610 6.950 16,220 -0.10(-1.42%)
Jul 28, 2008 7.100 7.500 6.700 7.050 39,241 -0.46(-6.12%)
Jul 25, 2008 7.060 7.550 6.750 7.510 13,766 +0.76(+11.26%)
Jul 24, 2008 6.760 7.105 6.700 6.750 3,835 -0.07(-1.03%)
Jul 23, 2008 6.660 6.886 6.660 6.820 3,800 -0.07(-1.07%)
Jul 22, 2008 6.894 6.894 6.894 6.894 0 +0.00(+0.00%)
Jul 21, 2008 7.490 7.490 6.650 6.894 49,089 +0.03(+0.49%)
Jul 18, 2008 7.105 7.105 6.630 6.860 7,500 +0.25(+3.78%)
Jul 17, 2008 7.740 7.790 6.610 6.610 17,969 -0.39(-5.57%)
Jul 16, 2008 7.080 7.240 6.880 7.000 12,090 +0.12(+1.74%)
Jul 15, 2008 6.650 7.050 6.650 6.880 11,227 -0.16(-2.27%)
Jul 14, 2008 7.350 7.770 6.950 7.040 80,247 -0.26(-3.56%)
Jul 11, 2008 7.300 7.350 7.260 7.300 12,526 +0.05(+0.69%)
Jul 10, 2008 7.250 7.290 7.250 7.250 3,514 -0.03(-0.41%)
Jul 09, 2008 7.280 7.320 7.280 7.280 200 -0.07(-0.95%)
Jul 08, 2008 7.250 7.350 7.250 7.350 4,639 +0.03(+0.41%)
Jul 07, 2008 7.345 7.350 7.260 7.320 2,290 -0.21(-2.79%)
Jul 04, 2008 7.840 7.840 7.530 7.530 600 +0.00(+0.00%)
Jul 03, 2008 7.840 7.840 7.530 7.530 600 -0.36(-4.56%)
Jul 02, 2008 7.860 7.890 7.700 7.890 1,042 +0.17(+2.20%)
Jul 01, 2008 7.500 7.830 7.500 7.720 2,626 +0.33(+4.47%)
Jun 30, 2008 7.130 7.390 7.060 7.390 5,634 +0.14(+1.93%)
Jun 27, 2008 7.340 7.340 7.160 7.250 813 +0.10(+1.40%)
Jun 26, 2008 7.270 7.410 7.010 7.150 11,624 -0.30(-4.03%)
Jun 25, 2008 7.500 7.500 7.320 7.450 5,698 -0.10(-1.32%)
Jun 24, 2008 7.510 7.680 7.370 7.550 4,900 -0.07(-0.92%)
Jun 23, 2008 7.540 7.750 7.540 7.620 3,848 +0.14(+1.87%)
Jun 20, 2008 7.790 7.790 7.270 7.480 8,899 -0.29(-3.73%)
Jun 19, 2008 7.670 7.860 7.560 7.770 8,610 -0.21(-2.63%)
Jun 18, 2008 7.590 7.980 7.590 7.980 9,725 +0.05(+0.63%)
Jun 17, 2008 7.930 8.010 7.860 7.930 6,803 -0.03(-0.38%)
Jun 16, 2008 7.740 8.190 7.740 7.960 7,300 -0.08(-1.00%)
Jun 13, 2008 7.920 8.040 7.800 8.040 31,095 +0.09(+1.13%)
Jun 12, 2008 7.900 7.980 7.310 7.950 4,840 +0.00(+0.00%)
Jun 11, 2008 7.880 7.950 7.750 7.950 14,810 +0.35(+4.61%)
Jun 10, 2008 7.600 7.850 7.410 7.600 8,798 -0.17(-2.19%)
Jun 09, 2008 7.620 7.770 7.360 7.770 39,000 +0.09(+1.17%)
Jun 06, 2008 7.510 7.680 7.500 7.680 14,699 +0.12(+1.59%)
Jun 05, 2008 7.750 7.750 7.210 7.560 5,000 -0.34(-4.30%)
Jun 04, 2008 6.330 7.900 6.320 7.900 28,823 +0.94(+13.51%)
Jun 03, 2008 6.960 6.960 6.960 6.960 1,498 -0.13(-1.83%)
Jun 02, 2008 6.940 7.090 6.909 7.090 3,900 +0.04(+0.57%)
May 30, 2008 6.980 7.050 6.910 7.050 11,330 +0.08(+1.15%)
May 29, 2008 6.990 7.050 6.880 6.970 4,401 -0.08(-1.13%)
May 28, 2008 6.770 7.050 6.770 7.050 7,560 +0.28(+4.14%)
May 27, 2008 6.910 6.910 6.770 6.770 11,300 -0.08(-1.17%)
May 26, 2008 6.910 7.000 6.760 6.850 3,800 +0.00(+0.00%)
May 23, 2008 6.910 7.000 6.760 6.850 3,800 -0.07(-1.01%)
May 22, 2008 6.620 7.000 6.620 6.920 1,464 -0.07(-1.00%)
May 21, 2008 6.610 7.030 6.600 6.990 8,100 +0.28(+4.17%)
May 20, 2008 6.750 6.880 6.340 6.710 9,089 -0.07(-1.03%)
May 19, 2008 6.760 6.940 6.510 6.780 33,202 -0.16(-2.31%)
May 16, 2008 6.930 6.940 6.900 6.940 1,122 +0.04(+0.58%)
May 15, 2008 6.980 6.990 6.900 6.900 1,000 +0.06(+0.88%)
May 14, 2008 6.940 6.950 6.840 6.840 3,000 -0.05(-0.73%)
May 13, 2008 6.920 6.959 6.710 6.890 6,050 -0.03(-0.43%)
May 12, 2008 6.820 7.020 6.820 6.920 11,362 +0.08(+1.17%)
May 09, 2008 6.570 6.890 6.570 6.840 12,998 +0.24(+3.64%)
May 08, 2008 6.520 6.605 6.150 6.600 13,304 -0.14(-2.08%)
May 07, 2008 6.100 6.790 6.100 6.740 5,645 +0.64(+10.49%)
May 06, 2008 5.810 6.100 5.810 6.100 11,889 +0.29(+4.99%)
May 05, 2008 5.880 5.880 5.780 5.810 2,100 -0.14(-2.35%)
May 02, 2008 5.980 5.990 5.930 5.950 3,700 -0.04(-0.67%)
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.