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 29, 2012 19.75 19.93 19.57 19.76 79,879 +0.32(+1.65%)
Jun 28, 2012 19.37 19.55 19.23 19.44 28,214 +0.03(+0.15%)
Jun 27, 2012 18.97 19.74 18.90 19.41 68,721 +0.53(+2.81%)
Jun 26, 2012 19.45 19.56 18.81 18.88 48,906 -0.48(-2.48%)
Jun 25, 2012 18.95 19.75 18.93 19.36 119,732 +0.18(+0.94%)
Jun 22, 2012 18.60 19.30 18.55 19.18 243,486 +0.69(+3.73%)
Jun 21, 2012 18.46 18.80 18.33 18.49 49,518 -0.20(-1.07%)
Jun 20, 2012 18.77 18.97 18.64 18.69 25,480 -0.13(-0.69%)
Jun 19, 2012 18.38 18.82 18.33 18.82 103,825 +0.61(+3.35%)
Jun 18, 2012 18.44 18.86 18.18 18.21 51,076 -0.26(-1.41%)
Jun 15, 2012 18.65 18.78 18.31 18.47 63,635 -0.24(-1.28%)
Jun 14, 2012 18.33 18.92 18.33 18.71 106,155 +0.47(+2.58%)
Jun 13, 2012 18.65 18.65 18.24 18.24 28,394 -0.25(-1.35%)
Jun 12, 2012 18.73 18.73 18.23 18.49 34,571 -0.17(-0.91%)
Jun 11, 2012 18.75 18.80 18.55 18.66 58,117 +0.07(+0.38%)
Jun 08, 2012 18.46 18.74 18.36 18.59 42,643 +0.16(+0.87%)
Jun 07, 2012 19.00 19.02 18.37 18.43 49,541 -0.42(-2.23%)
Jun 06, 2012 18.56 18.85 18.35 18.85 48,316 +0.34(+1.84%)
Jun 05, 2012 18.75 18.75 18.46 18.51 51,977 -0.29(-1.54%)
Jun 04, 2012 18.18 18.80 18.18 18.80 28,249 +0.65(+3.58%)
Jun 01, 2012 18.40 18.70 18.13 18.15 31,908 -0.63(-3.35%)
May 31, 2012 18.80 19.00 18.73 18.78 28,305 -0.04(-0.21%)
May 30, 2012 18.40 18.88 18.36 18.82 38,466 +0.31(+1.67%)
May 29, 2012 18.48 18.62 18.38 18.51 41,836 +0.03(+0.16%)
May 25, 2012 18.34 18.57 18.34 18.48 19,146 +0.11(+0.60%)
May 24, 2012 18.54 18.55 18.23 18.37 28,498 -0.03(-0.16%)
May 23, 2012 18.30 18.48 18.20 18.40 77,402 +0.00(+0.00%)
May 22, 2012 18.62 18.88 18.33 18.40 52,638 -0.25(-1.34%)
May 21, 2012 18.75 18.83 18.51 18.65 65,309 +0.04(+0.21%)
May 18, 2012 18.75 18.91 18.40 18.61 64,737 -0.20(-1.06%)
May 17, 2012 19.00 19.00 18.71 18.81 60,009 -0.11(-0.58%)
May 16, 2012 18.94 19.00 18.72 18.92 15,096 +0.06(+0.32%)
May 15, 2012 18.95 18.98 18.84 18.86 18,412 +0.00(+0.00%)
May 14, 2012 18.77 18.98 18.77 18.86 35,648 +0.04(+0.21%)
May 11, 2012 18.63 18.97 18.61 18.82 55,706 +0.03(+0.16%)
May 10, 2012 18.90 19.00 18.72 18.79 121,084 +0.00(+0.00%)
May 09, 2012 18.79 18.93 18.78 18.79 36,263 -0.14(-0.74%)
May 08, 2012 18.41 19.00 18.41 18.93 155,519 +0.46(+2.49%)
May 07, 2012 18.23 18.84 17.86 18.47 21,623 +0.12(+0.65%)
May 04, 2012 17.90 18.61 17.90 18.35 144,288 +0.44(+2.46%)
May 03, 2012 18.10 18.49 17.90 17.91 66,938 -0.13(-0.72%)
May 02, 2012 17.77 18.10 17.74 18.04 56,566 +0.29(+1.63%)
May 01, 2012 17.74 17.95 17.74 17.75 29,070 -0.02(-0.11%)
Apr 30, 2012 17.93 17.93 17.76 17.77 15,451 -0.13(-0.73%)
Apr 27, 2012 17.79 17.94 17.71 17.90 15,435 +0.11(+0.62%)
Apr 26, 2012 17.56 17.91 17.11 17.79 57,401 +0.15(+0.85%)
Apr 25, 2012 17.50 17.75 17.38 17.64 27,464 +0.14(+0.80%)
Apr 24, 2012 17.28 17.50 17.08 17.50 22,592 +0.17(+0.98%)
Apr 23, 2012 17.43 17.61 17.27 17.33 19,359 -0.39(-2.20%)
Apr 20, 2012 17.94 17.94 17.35 17.72 49,391 +0.06(+0.34%)
Apr 19, 2012 17.28 17.69 17.24 17.66 37,164 +0.39(+2.26%)
Apr 18, 2012 17.25 17.41 17.23 17.27 28,421 -0.04(-0.23%)
Apr 17, 2012 17.48 17.52 17.25 17.31 22,176 -0.01(-0.06%)
Apr 16, 2012 17.23 17.40 17.02 17.32 6,800 +0.11(+0.64%)
Apr 13, 2012 17.60 17.64 17.16 17.21 22,500 -0.39(-2.22%)
Apr 12, 2012 17.21 17.95 17.21 17.60 34,196 +0.35(+2.03%)
Apr 11, 2012 17.15 17.31 17.14 17.25 23,147 +0.21(+1.23%)
Apr 10, 2012 17.05 17.12 17.00 17.04 23,672 +0.02(+0.12%)
Apr 09, 2012 17.26 17.30 17.02 17.02 11,604 -0.46(-2.63%)
Apr 05, 2012 17.66 17.72 17.41 17.48 43,611 -0.16(-0.91%)
Apr 04, 2012 17.33 17.74 17.11 17.64 15,500 +0.20(+1.15%)
Apr 03, 2012 17.04 17.50 16.96 17.44 44,084 +0.32(+1.87%)
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.