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 (%)
Jun 30, 2009 6.260 6.270 6.090 6.090 377 +0.04(+0.66%)
Jun 26, 2009 6.060 6.050 6.050 6.050 2,800 -0.39(-6.06%)
Jun 25, 2009 6.380 6.490 6.370 6.440 1,385 +0.43(+7.15%)
Jun 24, 2009 6.110 6.450 6.010 6.010 1,646 -0.39(-6.09%)
Jun 23, 2009 6.190 6.480 6.080 6.400 2,955 +0.21(+3.39%)
Jun 22, 2009 6.350 6.490 6.190 6.190 300 -0.26(-4.03%)
Jun 19, 2009 6.500 6.500 6.450 6.450 1,462 +0.03(+0.47%)
Jun 18, 2009 6.300 6.500 6.300 6.420 6,354 +0.02(+0.31%)
Jun 17, 2009 6.500 6.500 6.400 6.400 1,100 +0.00(+0.00%)
Jun 16, 2009 6.070 6.490 6.070 6.400 4,409 +0.07(+1.11%)
Jun 15, 2009 6.080 6.330 6.070 6.330 1,075 +0.00(+0.00%)
Jun 12, 2009 6.200 6.330 6.200 6.330 3,880 +0.00(+0.00%)
Jun 11, 2009 6.250 6.330 6.250 6.330 200 -0.02(-0.31%)
Jun 10, 2009 6.080 6.350 6.080 6.350 313 +0.00(+0.00%)
Jun 09, 2009 6.500 6.500 6.348 6.350 2,850 -0.28(-4.22%)
Jun 08, 2009 6.630 6.630 6.630 6.630 200 +0.02(+0.30%)
Jun 05, 2009 6.380 6.610 6.380 6.610 200 +0.00(+0.00%)
Jun 03, 2009 6.690 6.610 6.610 6.610 2,400 +0.09(+1.38%)
Jun 02, 2009 6.680 7.030 6.500 6.520 2,400 -0.33(-4.82%)
Jun 01, 2009 7.000 7.000 6.560 6.850 3,618 -0.11(-1.58%)
May 29, 2009 6.400 6.960 6.400 6.960 400 +0.65(+10.30%)
May 28, 2009 6.650 6.650 6.100 6.310 500 -0.49(-7.21%)
May 27, 2009 6.910 6.910 6.800 6.800 3,295 -0.19(-2.72%)
May 26, 2009 6.820 7.000 6.795 6.990 3,386 +0.15(+2.19%)
May 22, 2009 6.840 6.840 6.840 6.840 100 +0.04(+0.59%)
May 21, 2009 6.850 6.850 6.650 6.800 636 -0.01(-0.15%)
May 20, 2009 6.810 6.810 6.810 6.810 100 -0.04(-0.58%)
May 19, 2009 6.700 6.850 6.640 6.850 4,190 +0.00(+0.00%)
May 18, 2009 6.900 6.900 6.850 6.850 1,000 -0.14(-2.00%)
May 15, 2009 6.990 6.990 6.990 6.990 100 -0.11(-1.55%)
May 13, 2009 7.450 7.100 7.100 7.100 10,800 -0.15(-2.07%)
May 12, 2009 7.450 7.450 7.250 7.250 992 +0.22(+3.13%)
May 11, 2009 7.500 7.500 6.620 7.030 5,208 -0.46(-6.14%)
May 08, 2009 7.490 7.500 7.260 7.490 14,591 +0.00(+0.00%)
May 07, 2009 7.140 7.490 6.900 7.490 12,886 +0.49(+7.00%)
May 06, 2009 6.850 7.050 6.850 7.000 9,596 +0.30(+4.48%)
May 05, 2009 6.600 6.700 6.600 6.700 880 +0.10(+1.52%)
May 04, 2009 6.570 6.600 6.490 6.600 7,713 +0.32(+5.10%)
May 01, 2009 6.490 6.500 6.280 6.280 2,570 -0.21(-3.24%)
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%)
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.