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, 2007 7.470 7.480 7.420 7.440 1,700 -0.04(-0.53%)
Jul 30, 2007 7.450 7.480 7.310 7.480 2,500 -0.01(-0.13%)
Jul 27, 2007 7.240 7.490 7.210 7.490 2,640 +0.01(+0.14%)
Jul 26, 2007 7.360 7.480 7.240 7.480 44,730 +0.20(+2.75%)
Jul 25, 2007 7.310 7.310 7.280 7.280 652 +0.01(+0.14%)
Jul 24, 2007 7.310 7.310 7.250 7.270 1,791 -0.03(-0.41%)
Jul 23, 2007 7.310 7.310 7.200 7.300 700 +0.18(+2.53%)
Jul 20, 2007 7.200 7.250 7.120 7.120 4,451 -0.08(-1.11%)
Jul 19, 2007 7.180 7.260 7.150 7.200 8,140 -0.05(-0.69%)
Jul 18, 2007 7.250 7.250 7.200 7.250 70,590 +0.00(+0.00%)
Jul 17, 2007 7.240 7.300 7.180 7.250 3,860 +0.00(+0.00%)
Jul 16, 2007 7.200 7.250 7.120 7.250 5,538 +0.12(+1.68%)
Jul 13, 2007 7.052 7.200 7.020 7.130 19,767 -0.07(-0.97%)
Jul 12, 2007 7.140 7.200 7.020 7.200 5,708 -0.01(-0.14%)
Jul 11, 2007 7.360 7.360 7.150 7.210 4,300 -0.05(-0.69%)
Jul 10, 2007 7.160 7.260 7.150 7.260 3,600 +0.06(+0.83%)
Jul 09, 2007 7.260 7.260 7.110 7.200 14,146 -0.01(-0.14%)
Jul 06, 2007 7.240 7.250 7.210 7.210 7,970 -0.03(-0.41%)
Jul 05, 2007 7.270 7.270 7.160 7.240 3,900 +0.03(+0.42%)
Jul 03, 2007 7.170 7.210 7.160 7.210 1,600 -0.04(-0.55%)
Jul 02, 2007 7.160 7.250 7.160 7.250 8,450 +0.01(+0.14%)
Jun 29, 2007 7.200 7.240 7.170 7.240 5,900 -0.00(-0.00%)
Jun 28, 2007 7.240 7.240 7.240 7.240 500 -0.09(-1.23%)
Jun 27, 2007 7.120 7.330 7.120 7.330 2,940 +0.08(+1.10%)
Jun 26, 2007 7.170 7.250 7.160 7.250 8,000 -0.12(-1.63%)
Jun 25, 2007 7.180 7.370 7.170 7.370 11,200 +0.10(+1.38%)
Jun 22, 2007 7.210 7.340 7.210 7.270 3,075 -0.07(-0.95%)
Jun 21, 2007 7.210 7.500 7.000 7.340 14,100 -0.02(-0.27%)
Jun 20, 2007 7.350 7.460 7.200 7.360 9,600 +0.16(+2.22%)
Jun 19, 2007 7.150 7.390 7.060 7.200 45,200 -0.18(-2.44%)
Jun 18, 2007 7.320 7.380 7.110 7.380 35,500 +0.03(+0.41%)
Jun 15, 2007 7.350 7.351 7.350 7.350 2,100 -0.03(-0.41%)
Jun 14, 2007 7.480 7.480 7.380 7.380 4,100 -0.14(-1.86%)
Jun 13, 2007 7.500 7.520 7.490 7.520 300 +0.02(+0.27%)
Jun 12, 2007 7.500 7.520 7.400 7.500 1,200 +0.01(+0.13%)
Jun 11, 2007 7.370 7.530 7.370 7.490 7,405 -0.01(-0.13%)
Jun 08, 2007 7.470 7.500 7.470 7.500 600 +0.01(+0.13%)
Jun 07, 2007 7.560 7.570 7.310 7.490 2,575 -0.00(-0.04%)
Jun 06, 2007 7.410 7.550 7.400 7.493 2,160 -0.06(-0.75%)
Jun 05, 2007 7.310 7.580 7.300 7.550 5,904 +0.19(+2.58%)
Jun 04, 2007 7.500 7.500 7.350 7.360 2,535 -0.13(-1.74%)
Jun 01, 2007 7.520 7.570 7.490 7.490 1,342 +0.00(+0.00%)
May 31, 2007 7.190 7.490 7.190 7.490 19,526 +0.21(+2.88%)
May 30, 2007 7.290 7.290 7.270 7.280 869 +0.03(+0.41%)
May 29, 2007 7.250 7.250 7.250 7.250 700 -0.07(-0.96%)
May 25, 2007 7.210 7.330 7.210 7.320 21,747 +0.06(+0.83%)
May 24, 2007 7.350 7.350 7.240 7.260 28,600 +0.04(+0.55%)
May 23, 2007 7.260 7.260 7.220 7.220 15,527 -0.01(-0.14%)
May 22, 2007 7.400 7.400 7.230 7.230 2,082 +0.00(+0.00%)
May 21, 2007 7.260 7.350 7.200 7.230 10,151 +0.03(+0.42%)
May 18, 2007 7.200 7.260 7.200 7.200 6,308 -0.01(-0.14%)
May 17, 2007 7.090 7.450 7.090 7.210 11,306 -0.02(-0.28%)
May 16, 2007 7.230 7.230 7.190 7.230 1,850 +0.03(+0.42%)
May 15, 2007 7.170 7.220 7.170 7.200 7,350 -0.03(-0.41%)
May 14, 2007 7.210 7.230 7.000 7.230 22,550 +0.00(+0.00%)
May 11, 2007 7.230 7.230 7.140 7.230 11,580 +0.03(+0.42%)
May 10, 2007 7.140 7.220 7.140 7.200 15,533 +0.00(+0.00%)
May 09, 2007 7.200 7.220 7.200 7.200 6,040 +0.00(+0.00%)
May 08, 2007 7.130 7.250 7.130 7.200 6,300 -0.01(-0.08%)
May 07, 2007 7.190 7.290 7.180 7.206 3,000 -0.05(-0.74%)
May 04, 2007 7.100 7.354 7.090 7.260 4,400 -0.13(-1.76%)
May 03, 2007 7.400 7.400 7.120 7.390 8,000 -0.05(-0.67%)
May 02, 2007 7.440 7.440 7.440 7.440 1,400 -0.18(-2.36%)
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.