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, 2008 5.950 5.980 5.770 5.770 3,660 -0.23(-3.83%)
Apr 29, 2008 6.050 6.100 6.000 6.000 3,196 +0.08(+1.35%)
Apr 28, 2008 6.010 6.020 5.800 5.920 7,879 +0.10(+1.72%)
Apr 25, 2008 5.880 5.900 5.820 5.820 3,754 +0.04(+0.69%)
Apr 24, 2008 5.640 5.800 5.640 5.780 2,150 +0.21(+3.77%)
Apr 23, 2008 5.847 6.000 5.570 5.570 5,500 -0.28(-4.79%)
Apr 22, 2008 6.010 6.010 5.850 5.850 2,771 -0.17(-2.82%)
Apr 21, 2008 6.050 6.050 6.000 6.020 3,801 -0.03(-0.50%)
Apr 18, 2008 6.010 6.050 6.000 6.050 2,730 +0.08(+1.34%)
Apr 17, 2008 6.080 6.080 5.970 5.970 6,578 -0.03(-0.50%)
Apr 16, 2008 6.000 6.060 6.000 6.000 4,727 +0.00(+0.00%)
Apr 15, 2008 6.200 6.200 6.000 6.000 5,300 +0.00(+0.00%)
Apr 14, 2008 6.000 6.000 6.000 6.000 1,800 +0.00(+0.00%)
Apr 11, 2008 6.000 6.040 6.000 6.000 19,370 -0.09(-1.48%)
Apr 10, 2008 6.000 6.090 6.000 6.090 3,000 +0.02(+0.33%)
Apr 09, 2008 6.070 6.070 6.070 6.070 0 +0.00(+0.00%)
Apr 08, 2008 6.020 6.070 6.000 6.070 3,700 +0.05(+0.87%)
Apr 07, 2008 6.000 6.030 6.000 6.018 3,500 -0.23(-3.72%)
Apr 04, 2008 6.000 6.250 6.000 6.250 12,209 +0.25(+4.17%)
Apr 03, 2008 6.000 6.010 6.000 6.000 5,000 -0.01(-0.17%)
Apr 02, 2008 6.000 6.010 6.000 6.010 700 +0.00(+0.00%)
Apr 01, 2008 6.140 6.140 5.540 6.010 11,268 +0.00(+0.00%)
Mar 31, 2008 6.010 6.010 6.010 6.010 596 -0.06(-0.99%)
Mar 28, 2008 6.010 6.150 6.000 6.070 8,000 +0.06(+1.00%)
Mar 27, 2008 6.010 6.080 6.010 6.010 787 -0.06(-0.99%)
Mar 26, 2008 6.054 6.480 6.054 6.070 1,900 +0.01(+0.17%)
Mar 25, 2008 5.780 6.150 5.750 6.060 6,500 +0.24(+4.12%)
Mar 24, 2008 5.750 5.820 5.750 5.820 1,000 +0.01(+0.17%)
Mar 21, 2008 5.610 6.320 5.610 5.810 15,723 +0.00(+0.00%)
Mar 20, 2008 5.610 6.320 5.610 5.810 15,723 +0.02(+0.35%)
Mar 19, 2008 5.630 5.800 5.600 5.790 3,604 +0.15(+2.66%)
Mar 18, 2008 5.610 5.800 5.500 5.640 4,600 -0.16(-2.76%)
Mar 17, 2008 5.550 5.800 5.501 5.800 1,269 +0.25(+4.50%)
Mar 14, 2008 5.950 5.950 5.500 5.550 24,420 -0.08(-1.42%)
Mar 13, 2008 5.560 6.000 5.560 5.630 4,401 -0.16(-2.76%)
Mar 12, 2008 5.650 6.050 5.650 5.790 2,700 +0.04(+0.70%)
Mar 11, 2008 5.530 6.020 5.500 5.750 3,201 +0.25(+4.55%)
Mar 10, 2008 5.830 5.830 5.380 5.500 17,576 -0.33(-5.66%)
Mar 07, 2008 6.070 6.090 5.700 5.830 9,290 -0.26(-4.27%)
Mar 06, 2008 6.100 6.100 6.090 6.090 4,600 -0.01(-0.16%)
Mar 05, 2008 6.180 6.190 6.100 6.100 700 +0.03(+0.49%)
Mar 04, 2008 6.060 6.080 6.000 6.070 7,144 +0.01(+0.17%)
Mar 03, 2008 6.158 6.158 6.060 6.060 2,545 -0.09(-1.46%)
Feb 29, 2008 6.060 6.200 6.050 6.150 10,834 -0.07(-1.13%)
Feb 28, 2008 6.310 6.370 6.220 6.220 6,540 -0.21(-3.27%)
Feb 27, 2008 6.500 6.501 6.400 6.430 12,600 -0.05(-0.77%)
Feb 26, 2008 6.650 6.660 6.250 6.480 13,136 -0.32(-4.71%)
Feb 25, 2008 6.880 6.880 6.800 6.800 5,278 -0.09(-1.31%)
Feb 22, 2008 6.980 6.980 6.880 6.890 5,337 -0.06(-0.86%)
Feb 21, 2008 7.000 7.000 6.950 6.950 15,049 -0.04(-0.57%)
Feb 20, 2008 6.980 7.000 6.980 6.990 4,000 -0.01(-0.14%)
Feb 19, 2008 6.990 7.000 6.990 7.000 11,800 +0.00(+0.00%)
Feb 18, 2008 7.000 7.000 6.990 7.000 10,232 +0.00(+0.00%)
Feb 15, 2008 7.000 7.000 6.990 7.000 10,232 +0.00(+0.00%)
Feb 14, 2008 6.970 7.000 6.970 7.000 10,700 +0.00(+0.00%)
Feb 13, 2008 7.110 7.110 6.980 7.000 10,946 +0.00(+0.00%)
Feb 12, 2008 7.210 7.210 7.000 7.000 5,215 +0.00(+0.00%)
Feb 11, 2008 7.000 7.000 6.880 7.000 3,501 +0.06(+0.86%)
Feb 08, 2008 7.040 7.090 6.800 6.940 4,239 -0.10(-1.42%)
Feb 07, 2008 7.000 7.080 7.000 7.040 616,802 +0.03(+0.43%)
Feb 06, 2008 7.070 7.070 7.000 7.010 3,038 -0.04(-0.57%)
Feb 05, 2008 7.090 7.090 7.040 7.050 1,900 -0.10(-1.40%)
Feb 04, 2008 7.140 7.160 7.140 7.150 7,800 +0.00(+0.00%)
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.