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 (%)
Sep 28, 2018 34.39 34.39 34.39 0 +0.40(+1.18%)
Sep 27, 2018 34.82 35.13 33.95 33.99 472,873 -0.90(-2.58%)
Sep 26, 2018 35.95 35.97 34.78 34.89 346,033 -0.88(-2.46%)
Sep 25, 2018 35.55 35.91 35.29 35.77 426,245 +0.29(+0.82%)
Sep 24, 2018 35.72 35.72 34.85 35.48 451,152 -0.34(-0.95%)
Sep 21, 2018 36.50 36.55 35.75 35.82 669,300 -0.68(-1.86%)
Sep 20, 2018 36.73 36.96 36.16 36.50 408,651 -0.10(-0.27%)
Sep 19, 2018 35.68 36.70 35.68 36.60 412,841 +0.98(+2.75%)
Sep 18, 2018 35.89 35.95 35.38 35.62 351,832 -0.18(-0.50%)
Sep 17, 2018 36.62 36.78 35.52 35.80 363,026 -0.86(-2.35%)
Sep 14, 2018 35.41 36.70 35.41 36.66 505,500 +1.19(+3.35%)
Sep 13, 2018 35.30 35.61 35.16 35.47 258,179 +0.19(+0.54%)
Sep 12, 2018 36.14 36.14 35.10 35.28 396,164 -0.94(-2.60%)
Sep 11, 2018 36.47 36.58 35.97 36.22 301,527 -0.41(-1.12%)
Sep 10, 2018 36.82 36.88 36.32 36.63 319,907 -0.07(-0.19%)
Sep 07, 2018 36.10 36.76 35.83 36.70 488,000 +0.62(+1.72%)
Sep 06, 2018 36.02 36.52 35.94 36.08 442,488 -0.16(-0.44%)
Sep 05, 2018 37.13 37.24 35.85 36.24 593,480 -0.84(-2.27%)
Sep 04, 2018 37.11 37.11 36.65 37.08 483,281 -0.16(-0.43%)
Aug 31, 2018 37.24 37.24 37.24 0 +0.61(+1.67%)
Aug 30, 2018 36.08 37.08 36.05 36.63 553,154 +0.35(+0.96%)
Aug 29, 2018 37.43 37.43 36.05 36.28 768,917 -1.19(-3.18%)
Aug 28, 2018 37.43 37.63 37.03 37.47 268,525 -0.04(-0.11%)
Aug 27, 2018 38.05 38.30 37.46 37.51 474,757 -0.36(-0.95%)
Aug 24, 2018 38.52 38.85 37.56 37.87 468,400 -0.75(-1.94%)
Aug 23, 2018 38.81 38.85 38.17 38.62 287,509 -0.30(-0.77%)
Aug 22, 2018 38.59 38.99 38.21 38.92 301,088 +0.29(+0.75%)
Aug 21, 2018 37.94 38.85 37.83 38.63 409,450 +0.83(+2.20%)
Aug 20, 2018 37.66 37.94 37.22 37.80 442,862 +0.13(+0.35%)
Aug 17, 2018 37.64 37.90 37.29 37.67 280,700 -0.15(-0.40%)
Aug 16, 2018 37.49 37.99 37.36 37.82 317,607 +0.48(+1.29%)
Aug 15, 2018 37.81 38.39 37.14 37.34 390,037 -0.77(-2.02%)
Aug 14, 2018 36.95 38.16 36.95 38.11 404,426 +1.24(+3.36%)
Aug 13, 2018 37.07 37.66 36.79 36.87 522,959 -0.44(-1.18%)
Aug 10, 2018 36.92 37.56 36.51 37.31 493,000 +0.20(+0.54%)
Aug 09, 2018 37.31 37.56 36.59 37.11 817,838 -0.08(-0.22%)
Aug 08, 2018 39.00 39.00 36.10 37.19 2,643,619 -3.44(-8.47%)
Aug 07, 2018 40.41 41.34 40.37 40.63 570,046 +0.51(+1.27%)
Aug 06, 2018 41.73 41.84 40.03 40.12 772,393 -1.73(-4.13%)
Aug 03, 2018 39.70 43.16 39.70 41.85 1,522,700 +2.21(+5.58%)
Aug 02, 2018 38.60 39.72 38.60 39.64 301,822 +0.79(+2.03%)
Aug 01, 2018 39.13 39.42 38.69 38.85 473,869 -0.17(-0.44%)
Jul 31, 2018 38.78 39.46 38.67 39.02 561,938 +0.30(+0.77%)
Jul 30, 2018 38.90 39.66 38.69 38.72 565,292 -0.11(-0.28%)
Jul 27, 2018 40.73 40.73 38.10 38.83 1,158,900 -1.42(-3.53%)
Jul 26, 2018 40.40 40.84 40.03 40.25 637,531 -0.01(-0.02%)
Jul 25, 2018 41.46 41.46 40.10 40.26 916,744 -1.19(-2.87%)
Jul 24, 2018 42.17 42.39 41.12 41.45 445,729 -0.44(-1.05%)
Jul 23, 2018 41.60 42.11 41.42 41.89 617,183 +0.27(+0.65%)
Jul 20, 2018 41.53 41.97 41.45 41.62 643,678 +0.32(+0.77%)
Jul 19, 2018 41.06 41.46 40.75 41.30 431,411 +0.28(+0.68%)
Jul 18, 2018 40.86 41.35 40.55 41.02 433,463 +0.16(+0.39%)
Jul 17, 2018 40.69 41.33 40.57 40.86 272,598 +0.33(+0.81%)
Jul 16, 2018 40.51 40.92 40.04 40.53 359,831 +0.08(+0.20%)
Jul 13, 2018 40.45 682,703 -1.73(-4.10%)
Jul 12, 2018 42.28 42.93 42.16 42.18 860,953 +0.23(+0.55%)
Jul 11, 2018 41.95 42.42 41.87 41.95 539,693 -0.36(-0.85%)
Jul 10, 2018 42.95 43.06 42.12 42.31 341,927 -0.47(-1.10%)
Jul 09, 2018 42.00 43.19 41.79 42.78 540,466 +0.90(+2.15%)
Jul 06, 2018 41.29 42.11 40.81 41.88 381,210 +0.66(+1.60%)
Jul 05, 2018 41.51 41.58 40.63 41.22 597,312 -0.09(-0.22%)
Jul 03, 2018 41.31 41.31 41.31 0 -0.14(-0.34%)
Jul 02, 2018 40.55 41.48 40.50 41.45 375,762 +0.54(+1.32%)
Jun 29, 2018 41.12 41.50 40.76 40.91 473,958 +0.09(+0.22%)
Jun 28, 2018 40.17 40.99 40.10 40.82 368,717 +0.36(+0.89%)
Jun 27, 2018 41.45 41.45 40.39 40.46 455,966 -0.87(-2.11%)
Jun 26, 2018 41.86 41.94 41.24 41.33 339,209 -0.54(-1.29%)
Jun 25, 2018 42.68 42.80 40.89 41.87 575,031 -1.06(-2.47%)
Jun 22, 2018 43.68 43.68 42.76 42.93 1,495,457 -0.62(-1.42%)
Jun 21, 2018 43.45 43.89 42.97 43.55 439,812 +0.17(+0.39%)
Jun 20, 2018 42.68 43.57 42.68 43.38 484,402 +0.98(+2.31%)
Jun 19, 2018 42.18 42.50 41.73 42.40 434,295 -0.07(-0.16%)
Jun 18, 2018 42.10 42.70 41.97 42.47 520,550 +0.03(+0.07%)
Jun 15, 2018 42.56 42.35 42.44 663,826 +0.09(+0.21%)
Jun 14, 2018 42.55 42.57 41.66 42.35 461,045 -0.01(-0.02%)
Jun 13, 2018 43.84 44.10 41.89 42.36 1,078,710 -1.53(-3.49%)
Jun 12, 2018 44.10 44.49 43.67 43.89 349,321 -0.24(-0.54%)
Jun 11, 2018 44.49 45.18 43.99 44.13 508,811 -0.25(-0.56%)
Jun 08, 2018 43.98 44.63 43.55 44.38 472,023 +0.36(+0.82%)
Jun 07, 2018 44.92 44.98 43.99 44.02 678,444 -0.63(-1.41%)
Jun 06, 2018 44.72 44.65 992,893 +1.47(+3.40%)
Jun 05, 2018 42.98 43.42 42.69 43.18 798,234 +0.23(+0.54%)
Jun 04, 2018 41.70 42.99 41.21 42.95 775,399 +1.44(+3.47%)
Jun 01, 2018 41.50 42.26 41.08 41.51 1,054,246 +0.30(+0.73%)
May 31, 2018 41.47 41.56 41.06 41.21 375,735 -0.33(-0.79%)
May 30, 2018 40.93 41.58 40.80 41.54 493,435 +0.89(+2.19%)
May 29, 2018 40.65 41.21 40.40 40.65 529,818 -0.31(-0.76%)
May 25, 2018 40.96 40.96 40.96 0 -0.60(-1.44%)
May 24, 2018 41.15 41.57 40.43 41.56 489,532 +0.42(+1.02%)
May 23, 2018 40.62 41.15 40.60 41.14 464,347 +0.34(+0.83%)
May 22, 2018 41.49 41.49 40.17 40.80 809,978 -1.15(-2.74%)
May 21, 2018 41.91 42.22 41.71 41.95 346,206 +0.26(+0.62%)
May 18, 2018 42.21 42.35 41.65 41.69 483,811 -0.48(-1.14%)
May 17, 2018 41.81 42.34 41.80 42.17 469,500 +0.45(+1.08%)
May 16, 2018 40.92 41.94 40.76 41.72 540,193 +0.89(+2.18%)
May 15, 2018 40.50 41.25 40.40 40.83 373,187 +0.24(+0.59%)
May 14, 2018 42.09 42.17 40.49 40.59 582,335 -1.47(-3.50%)
May 11, 2018 41.90 42.72 41.84 42.06 619,431 +0.20(+0.48%)
May 10, 2018 40.88 41.89 40.66 41.86 671,313 +1.20(+2.95%)
May 09, 2018 40.63 40.88 40.08 40.66 576,550 +0.24(+0.59%)
May 08, 2018 40.60 40.96 40.23 40.42 491,784 -0.18(-0.44%)
May 07, 2018 40.68 41.12 40.12 40.60 404,006 -0.08(-0.20%)
May 04, 2018 39.89 41.30 39.60 40.68 578,175 +0.69(+1.73%)
May 03, 2018 40.34 40.76 39.94 39.99 610,971 -0.51(-1.26%)
May 02, 2018 40.05 40.84 39.53 40.50 419,256 +0.35(+0.87%)
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.