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, 2013 40.49 40.89 40.00 40.78 0 +0.28(+0.69%)
Apr 29, 2013 40.32 41.00 39.80 40.50 65,626 +0.25(+0.62%)
Apr 26, 2013 39.28 40.50 39.42 40.25 104,078 +0.83(+2.11%)
Apr 25, 2013 39.41 39.94 39.12 39.42 0 -0.01(-0.03%)
Apr 24, 2013 39.57 39.80 38.84 39.43 67,195 -0.06(-0.15%)
Apr 23, 2013 39.03 39.85 39.01 39.49 116,577 +0.74(+1.91%)
Apr 22, 2013 37.66 39.00 37.36 38.75 161,206 +1.24(+3.31%)
Apr 19, 2013 36.62 37.56 36.62 37.51 66,977 +0.81(+2.21%)
Apr 18, 2013 36.00 36.72 35.92 36.70 117,741 +0.70(+1.94%)
Apr 17, 2013 35.50 36.09 35.48 36.00 116,117 +0.22(+0.61%)
Apr 16, 2013 35.30 35.97 35.29 35.78 124,845 +0.51(+1.45%)
Apr 15, 2013 35.28 35.50 35.05 35.27 164,000 -0.33(-0.93%)
Apr 12, 2013 35.55 35.73 35.27 35.60 54,104 -0.14(-0.39%)
Apr 11, 2013 36.23 36.23 35.51 35.74 47,586 -0.42(-1.16%)
Apr 10, 2013 35.50 36.44 35.42 36.16 56,977 +0.66(+1.86%)
Apr 09, 2013 36.71 36.71 35.37 35.50 131,056 -1.05(-2.87%)
Apr 08, 2013 35.72 36.64 35.46 36.55 89,336 +1.01(+2.84%)
Apr 05, 2013 35.39 35.84 35.26 35.54 86,174 -0.25(-0.70%)
Apr 04, 2013 35.65 35.81 35.38 35.79 79,576 +0.20(+0.56%)
Apr 03, 2013 35.55 35.72 35.30 35.59 76,423 +0.02(+0.06%)
Apr 02, 2013 36.00 36.26 35.51 35.57 65,472 -0.40(-1.11%)
Apr 01, 2013 35.97 35.99 35.23 35.97 99,326 +0.09(+0.25%)
Mar 28, 2013 36.28 36.82 35.22 35.88 107,825 -0.29(-0.80%)
Mar 27, 2013 35.90 36.25 35.42 36.17 78,462 +0.31(+0.86%)
Mar 26, 2013 35.79 36.12 35.47 35.86 50,529 +0.30(+0.84%)
Mar 25, 2013 35.74 36.00 35.44 35.56 53,344 +0.01(+0.03%)
Mar 22, 2013 35.58 35.99 35.14 35.55 68,794 +0.16(+0.45%)
Mar 21, 2013 35.54 36.16 35.30 35.39 77,701 -0.26(-0.73%)
Mar 20, 2013 35.58 36.00 35.42 35.65 73,842 +0.35(+0.99%)
Mar 19, 2013 35.18 35.49 34.80 35.30 89,351 -0.09(-0.25%)
Mar 18, 2013 34.71 35.53 34.59 35.39 133,238 +0.24(+0.68%)
Mar 15, 2013 35.30 35.71 34.92 35.15 323,405 -0.04(-0.11%)
Mar 14, 2013 35.46 35.65 34.85 35.19 76,177 -0.10(-0.28%)
Mar 13, 2013 34.23 35.45 34.00 35.29 93,041 +0.87(+2.53%)
Mar 12, 2013 35.72 35.74 34.30 34.42 126,011 -1.33(-3.72%)
Mar 11, 2013 35.88 36.16 35.55 35.75 176,066 -0.02(-0.06%)
Mar 08, 2013 35.47 36.25 34.82 35.77 237,575 +0.75(+2.14%)
Mar 07, 2013 35.25 35.25 34.74 35.02 185,923 -0.07(-0.20%)
Mar 06, 2013 35.09 35.57 34.87 35.09 171,765 +0.30(+0.86%)
Mar 05, 2013 34.30 34.95 34.10 34.79 126,810 +0.74(+2.17%)
Mar 04, 2013 34.24 34.31 33.76 34.05 150,280 +0.05(+0.15%)
Mar 01, 2013 33.69 34.23 33.41 34.00 73,840 +0.33(+0.98%)
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%)
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.