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, 2010 18.00 18.23 17.51 17.63 111,315 -0.34(-1.89%)
Apr 29, 2010 17.05 19.27 17.05 17.97 367,917 +0.82(+4.78%)
Apr 28, 2010 17.29 17.29 16.69 17.15 55,464 +0.08(+0.47%)
Apr 27, 2010 17.55 17.65 17.05 17.07 97,782 -0.48(-2.74%)
Apr 26, 2010 17.49 17.75 17.25 17.55 91,120 +0.18(+1.04%)
Apr 23, 2010 17.74 17.74 17.02 17.37 40,476 -0.24(-1.36%)
Apr 22, 2010 17.34 17.75 16.21 17.61 123,040 +0.31(+1.79%)
Apr 21, 2010 17.28 17.61 17.07 17.30 69,567 +0.03(+0.17%)
Apr 20, 2010 17.34 17.50 17.00 17.27 138,821 +0.02(+0.12%)
Apr 19, 2010 15.66 17.33 15.48 17.25 275,988 +1.48(+9.38%)
Apr 16, 2010 15.91 16.20 15.06 15.77 189,309 -0.33(-2.05%)
Apr 15, 2010 16.00 16.37 15.82 16.10 63,019 +0.04(+0.25%)
Apr 14, 2010 15.82 16.20 15.82 16.06 88,018 +0.49(+3.15%)
Apr 13, 2010 16.41 16.41 14.75 15.57 202,501 -0.76(-4.65%)
Apr 12, 2010 16.50 16.85 16.23 16.33 150,130 -0.04(-0.24%)
Apr 09, 2010 15.88 16.49 15.78 16.37 195,777 +0.54(+3.41%)
Apr 08, 2010 14.92 15.85 14.92 15.83 174,099 +0.84(+5.60%)
Apr 07, 2010 15.10 15.20 14.90 14.99 86,541 -0.11(-0.73%)
Apr 06, 2010 15.30 15.74 15.00 15.10 143,023 -0.19(-1.24%)
Apr 05, 2010 14.34 15.40 14.34 15.29 225,260 +0.88(+6.11%)
Apr 01, 2010 13.85 14.41 14.41 14.41 827,200 +0.48(+3.45%)
Mar 31, 2010 13.80 13.95 13.73 13.93 62,103 +0.03(+0.22%)
Mar 30, 2010 13.50 14.00 13.40 13.90 299,479 -0.10(-0.71%)
Mar 29, 2010 13.89 14.00 13.82 14.00 71,778 +0.11(+0.79%)
Mar 26, 2010 13.81 14.02 13.81 13.89 38,969 -0.04(-0.29%)
Mar 25, 2010 13.92 14.30 13.78 13.93 125,814 +0.03(+0.22%)
Mar 24, 2010 13.88 14.32 13.69 13.90 86,199 +0.21(+1.53%)
Mar 23, 2010 13.83 13.83 13.40 13.69 53,429 +0.11(+0.81%)
Mar 22, 2010 13.51 13.83 13.30 13.58 63,083 +0.01(+0.07%)
Mar 19, 2010 13.88 13.89 13.28 13.57 86,127 -0.23(-1.67%)
Mar 18, 2010 13.35 13.80 13.30 13.80 71,543 +0.56(+4.23%)
Mar 17, 2010 13.16 13.30 12.92 13.24 131,876 +0.08(+0.61%)
Mar 16, 2010 12.85 13.32 12.78 13.16 71,487 +0.28(+2.17%)
Mar 15, 2010 12.93 13.00 12.85 12.88 56,750 -0.12(-0.92%)
Mar 12, 2010 12.90 13.00 12.80 13.00 53,080 +0.10(+0.76%)
Mar 11, 2010 12.86 13.22 12.63 12.90 61,015 +0.01(+0.09%)
Mar 10, 2010 13.00 13.00 12.25 12.89 154,392 -0.04(-0.31%)
Mar 09, 2010 13.65 13.65 12.75 12.93 128,104 -0.77(-5.62%)
Mar 08, 2010 13.84 14.06 13.61 13.70 96,182 -0.10(-0.72%)
Mar 05, 2010 13.84 13.84 13.51 13.80 86,574 +0.15(+1.10%)
Mar 04, 2010 13.53 13.88 13.41 13.65 65,391 +0.12(+0.89%)
Mar 03, 2010 13.66 13.94 13.39 13.53 72,050 -0.13(-0.95%)
Mar 02, 2010 13.60 14.15 13.51 13.66 115,443 +0.08(+0.59%)
Mar 01, 2010 13.05 13.59 13.05 13.58 93,229 +0.55(+4.22%)
Feb 26, 2010 13.34 13.47 12.89 13.03 64,963 -0.22(-1.66%)
Feb 25, 2010 13.40 13.43 12.91 13.25 63,606 -0.16(-1.19%)
Feb 24, 2010 13.37 13.61 13.32 13.41 63,257 +0.21(+1.59%)
Feb 23, 2010 13.48 13.60 12.84 13.20 102,214 -0.22(-1.64%)
Feb 22, 2010 12.97 13.45 12.75 13.42 134,885 +0.71(+5.57%)
Feb 19, 2010 12.40 12.81 12.17 12.71 72,966 +0.31(+2.52%)
Feb 18, 2010 12.40 12.47 12.16 12.40 59,148 +0.00(+0.00%)
Feb 17, 2010 13.20 13.20 12.35 12.40 99,970 -0.73(-5.56%)
Feb 16, 2010 13.62 13.69 13.06 13.13 79,808 +0.12(+0.92%)
Feb 12, 2010 13.28 13.01 13.01 13.01 433,200 -0.13(-0.99%)
Feb 11, 2010 12.70 13.72 12.60 13.14 162,203 +0.44(+3.46%)
Feb 10, 2010 12.87 12.89 12.33 12.70 83,510 -0.05(-0.39%)
Feb 09, 2010 12.47 12.75 11.85 12.75 118,287 +0.28(+2.25%)
Feb 08, 2010 11.50 12.47 11.22 12.47 123,156 +1.07(+9.39%)
Feb 05, 2010 11.37 11.50 11.19 11.40 30,549 +0.21(+1.83%)
Feb 04, 2010 10.91 12.30 10.85 11.20 204,182 +0.02(+0.13%)
Feb 03, 2010 12.30 12.31 10.82 11.18 142,544 -0.95(-7.83%)
Feb 02, 2010 11.43 12.31 11.35 12.13 107,568 +0.48(+4.12%)
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.