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 28, 2013 45.66 46.22 45.66 45.82 569,387 +0.16(+0.35%)
Jun 27, 2013 47.00 47.00 45.59 45.66 0 -1.46(-3.10%)
Jun 26, 2013 46.84 47.73 46.42 47.12 0 +0.82(+1.77%)
Jun 25, 2013 45.15 46.71 45.00 46.30 0 +1.65(+3.70%)
Jun 24, 2013 47.37 47.65 43.42 44.65 0 -2.89(-6.08%)
Jun 21, 2013 48.23 48.64 47.03 47.54 191,538 -0.44(-0.92%)
Jun 20, 2013 48.99 49.07 47.65 47.98 0 -0.99(-2.02%)
Jun 19, 2013 48.71 49.98 48.07 48.97 0 +0.40(+0.82%)
Jun 18, 2013 47.82 49.40 47.09 48.57 0 +1.51(+3.21%)
Jun 17, 2013 46.49 47.11 46.25 47.06 0 +0.76(+1.64%)
Jun 14, 2013 46.44 46.55 46.10 46.30 0 +0.01(+0.02%)
Jun 13, 2013 45.33 46.53 44.78 46.29 88,881 +0.99(+2.19%)
Jun 12, 2013 45.90 45.98 45.23 45.30 100,093 -0.24(-0.53%)
Jun 11, 2013 45.42 45.87 45.19 45.54 111,214 -0.13(-0.28%)
Jun 10, 2013 45.50 45.94 45.46 45.67 0 +0.01(+0.02%)
Jun 07, 2013 47.32 47.45 45.03 45.66 0 -2.15(-4.50%)
Jun 06, 2013 48.30 48.30 47.01 47.81 216,869 -0.53(-1.10%)
Jun 05, 2013 48.51 49.47 48.25 48.34 0 -0.18(-0.37%)
Jun 04, 2013 48.91 49.21 48.05 48.52 0 +0.02(+0.04%)
Jun 03, 2013 47.00 48.71 46.80 48.50 268,982 +1.68(+3.59%)
May 31, 2013 46.45 47.33 46.41 46.82 284,881 +0.45(+0.97%)
May 30, 2013 45.22 46.73 45.09 46.37 206,359 +1.40(+3.11%)
May 29, 2013 42.99 46.46 42.99 44.97 384,219 +2.17(+5.07%)
May 28, 2013 42.44 43.53 42.07 42.80 279,933 +1.16(+2.79%)
May 24, 2013 41.48 41.89 40.46 41.64 0 +0.65(+1.59%)
May 23, 2013 39.67 41.50 39.22 40.99 0 +1.74(+4.43%)
May 22, 2013 40.37 40.63 39.00 39.25 140,572 -1.06(-2.63%)
May 21, 2013 40.66 40.77 40.15 40.31 0 -0.10(-0.25%)
May 20, 2013 40.49 40.80 40.26 40.41 0 +0.03(+0.07%)
May 17, 2013 40.69 40.69 40.10 40.38 0 -0.08(-0.20%)
May 16, 2013 40.61 40.80 40.37 40.46 45,303 -0.39(-0.95%)
May 15, 2013 40.60 41.09 40.26 40.85 0 +0.21(+0.52%)
May 13, 2013 40.50 41.00 40.50 40.64 0 -0.21(-0.51%)
May 10, 2013 41.18 41.50 40.50 40.85 0 -0.12(-0.29%)
May 09, 2013 39.83 41.84 39.82 40.97 0 +1.00(+2.50%)
May 08, 2013 40.21 40.55 39.78 39.97 0 -0.24(-0.60%)
May 07, 2013 39.63 40.22 39.44 40.21 0 +0.60(+1.51%)
May 06, 2013 39.71 40.05 39.22 39.61 0 +0.14(+0.35%)
May 03, 2013 39.88 40.02 39.20 39.47 0 +0.01(+0.03%)
May 02, 2013 37.97 39.98 37.97 39.46 0 +1.70(+4.50%)
May 01, 2013 40.84 41.08 37.50 37.76 0 -3.02(-7.41%)
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%)
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.