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 (%)
Jul 31, 2006 7.260 7.300 7.260 7.300 2,000 +0.04(+0.55%)
Jul 28, 2006 7.250 7.260 7.250 7.260 3,000 +0.01(+0.14%)
Jul 27, 2006 7.260 7.260 7.210 7.250 3,263 -0.09(-1.23%)
Jul 26, 2006 7.300 7.340 7.250 7.340 2,100 -0.03(-0.41%)
Jul 25, 2006 7.121 7.430 7.080 7.370 9,575 +0.02(+0.27%)
Jul 24, 2006 7.351 7.740 7.200 7.350 37,785 -0.20(-2.65%)
Jul 21, 2006 7.540 7.550 7.450 7.550 1,300 +0.26(+3.57%)
Jul 20, 2006 7.450 7.450 7.130 7.290 12,707 -0.21(-2.80%)
Jul 19, 2006 7.310 7.500 7.250 7.500 5,352 +0.20(+2.74%)
Jul 18, 2006 7.370 7.420 7.210 7.300 7,442 -0.05(-0.68%)
Jul 17, 2006 7.370 7.500 7.250 7.350 2,355 -0.02(-0.27%)
Jul 14, 2006 7.850 7.850 7.260 7.370 19,422 -0.05(-0.67%)
Jul 13, 2006 7.510 7.800 7.320 7.420 27,809 -0.23(-3.01%)
Jul 12, 2006 7.501 7.740 7.501 7.650 3,798 -0.08(-1.03%)
Jul 11, 2006 7.650 7.770 7.500 7.730 9,189 -0.08(-1.02%)
Jul 10, 2006 7.880 7.880 7.510 7.810 7,396 +0.22(+2.90%)
Jul 07, 2006 7.650 7.800 7.500 7.590 4,902 -0.20(-2.57%)
Jul 06, 2006 7.850 7.850 7.620 7.790 3,310 -0.06(-0.76%)
Jul 05, 2006 7.850 7.880 7.800 7.850 4,906 +0.02(+0.26%)
Jul 03, 2006 7.810 7.830 7.810 7.830 1,462 -0.16(-2.00%)
Jun 30, 2006 8.070 8.130 7.620 7.990 22,842 -0.01(-0.12%)
Jun 29, 2006 7.534 8.160 7.500 8.000 10,400 +0.40(+5.26%)
Jun 28, 2006 7.850 7.850 7.500 7.600 14,444 -0.08(-1.08%)
Jun 27, 2006 7.500 7.690 7.500 7.683 720 +0.18(+2.44%)
Jun 26, 2006 7.660 8.000 7.500 7.500 5,100 -0.28(-3.60%)
Jun 23, 2006 7.780 7.800 7.550 7.780 16,051 -0.21(-2.63%)
Jun 22, 2006 7.660 8.000 7.660 7.990 2,800 -0.01(-0.12%)
Jun 21, 2006 7.750 8.000 7.550 8.000 23,005 +0.25(+3.23%)
Jun 20, 2006 7.610 7.850 7.600 7.750 21,545 +0.10(+1.31%)
Jun 19, 2006 7.750 7.750 7.600 7.650 5,408 -0.11(-1.42%)
Jun 16, 2006 7.660 7.810 7.560 7.760 13,917 -0.02(-0.26%)
Jun 15, 2006 7.800 7.840 7.760 7.780 29,446 +0.02(+0.26%)
Jun 14, 2006 7.840 7.840 7.700 7.760 74,610 -0.05(-0.64%)
Jun 13, 2006 7.700 7.810 7.700 7.810 16,700 -0.04(-0.51%)
Jun 12, 2006 7.560 7.950 7.500 7.850 21,360 +0.10(+1.29%)
Jun 09, 2006 7.750 7.800 7.560 7.750 44,085 -0.05(-0.64%)
Jun 08, 2006 7.750 7.800 7.710 7.800 36,361 +0.05(+0.65%)
Jun 07, 2006 7.759 7.830 7.650 7.750 29,395 -0.15(-1.90%)
Jun 06, 2006 7.750 7.900 7.750 7.900 7,800 +0.15(+1.94%)
Jun 05, 2006 7.750 7.900 7.240 7.750 16,401 -0.02(-0.26%)
Jun 02, 2006 7.890 7.900 7.750 7.770 5,658 +0.07(+0.91%)
Jun 01, 2006 7.750 7.900 7.540 7.700 6,238 -0.15(-1.91%)
May 31, 2006 7.700 8.000 7.500 7.850 34,873 +0.05(+0.64%)
May 30, 2006 7.800 7.980 7.760 7.800 20,100 -0.19(-2.38%)
May 26, 2006 8.000 8.012 7.900 7.990 17,323 -0.06(-0.75%)
May 25, 2006 7.950 8.050 7.900 8.050 13,530 +0.02(+0.25%)
May 24, 2006 7.955 8.030 7.800 8.030 35,290 +0.08(+1.01%)
May 23, 2006 7.950 8.160 7.900 7.950 18,900 -0.05(-0.62%)
May 22, 2006 7.950 8.000 7.950 8.000 2,200 -0.15(-1.84%)
May 19, 2006 8.000 8.150 7.900 8.150 14,500 -0.03(-0.37%)
May 18, 2006 7.960 8.180 7.960 8.180 7,700 -0.01(-0.12%)
May 17, 2006 7.960 8.230 7.960 8.190 7,600 +0.19(+2.37%)
May 16, 2006 7.994 8.000 7.950 8.000 6,545 +0.04(+0.50%)
May 15, 2006 8.000 8.019 7.850 7.960 28,458 -0.04(-0.50%)
May 12, 2006 8.090 8.100 7.950 8.000 40,138 -0.02(-0.25%)
May 11, 2006 7.900 8.070 7.900 8.020 34,679 +0.02(+0.25%)
May 10, 2006 8.010 8.020 8.000 8.000 1,310 -0.11(-1.36%)
May 09, 2006 8.150 8.200 8.010 8.110 6,397 +0.06(+0.75%)
May 08, 2006 8.050 8.100 8.050 8.050 6,170 +0.00(+0.00%)
May 05, 2006 8.000 8.090 7.990 8.050 19,013 +0.05(+0.63%)
May 04, 2006 7.950 8.090 7.950 8.000 41,990 +0.10(+1.27%)
May 03, 2006 7.880 7.950 7.860 7.900 9,645 -0.05(-0.63%)
May 02, 2006 7.890 7.960 7.850 7.950 18,114 +0.10(+1.27%)
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.