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, 2008 6.710 7.190 6.710 7.190 11,200 +0.29(+4.20%)
Jul 30, 2008 6.990 6.990 6.640 6.900 15,585 -0.05(-0.72%)
Jul 29, 2008 6.950 7.000 6.610 6.950 16,220 -0.10(-1.42%)
Jul 28, 2008 7.100 7.500 6.700 7.050 39,241 -0.46(-6.12%)
Jul 25, 2008 7.060 7.550 6.750 7.510 13,766 +0.76(+11.26%)
Jul 24, 2008 6.760 7.105 6.700 6.750 3,835 -0.07(-1.03%)
Jul 23, 2008 6.660 6.886 6.660 6.820 3,800 -0.07(-1.07%)
Jul 22, 2008 6.894 6.894 6.894 6.894 0 +0.00(+0.00%)
Jul 21, 2008 7.490 7.490 6.650 6.894 49,089 +0.03(+0.49%)
Jul 18, 2008 7.105 7.105 6.630 6.860 7,500 +0.25(+3.78%)
Jul 17, 2008 7.740 7.790 6.610 6.610 17,969 -0.39(-5.57%)
Jul 16, 2008 7.080 7.240 6.880 7.000 12,090 +0.12(+1.74%)
Jul 15, 2008 6.650 7.050 6.650 6.880 11,227 -0.16(-2.27%)
Jul 14, 2008 7.350 7.770 6.950 7.040 80,247 -0.26(-3.56%)
Jul 11, 2008 7.300 7.350 7.260 7.300 12,526 +0.05(+0.69%)
Jul 10, 2008 7.250 7.290 7.250 7.250 3,514 -0.03(-0.41%)
Jul 09, 2008 7.280 7.320 7.280 7.280 200 -0.07(-0.95%)
Jul 08, 2008 7.250 7.350 7.250 7.350 4,639 +0.03(+0.41%)
Jul 07, 2008 7.345 7.350 7.260 7.320 2,290 -0.21(-2.79%)
Jul 04, 2008 7.840 7.840 7.530 7.530 600 +0.00(+0.00%)
Jul 03, 2008 7.840 7.840 7.530 7.530 600 -0.36(-4.56%)
Jul 02, 2008 7.860 7.890 7.700 7.890 1,042 +0.17(+2.20%)
Jul 01, 2008 7.500 7.830 7.500 7.720 2,626 +0.33(+4.47%)
Jun 30, 2008 7.130 7.390 7.060 7.390 5,634 +0.14(+1.93%)
Jun 27, 2008 7.340 7.340 7.160 7.250 813 +0.10(+1.40%)
Jun 26, 2008 7.270 7.410 7.010 7.150 11,624 -0.30(-4.03%)
Jun 25, 2008 7.500 7.500 7.320 7.450 5,698 -0.10(-1.32%)
Jun 24, 2008 7.510 7.680 7.370 7.550 4,900 -0.07(-0.92%)
Jun 23, 2008 7.540 7.750 7.540 7.620 3,848 +0.14(+1.87%)
Jun 20, 2008 7.790 7.790 7.270 7.480 8,899 -0.29(-3.73%)
Jun 19, 2008 7.670 7.860 7.560 7.770 8,610 -0.21(-2.63%)
Jun 18, 2008 7.590 7.980 7.590 7.980 9,725 +0.05(+0.63%)
Jun 17, 2008 7.930 8.010 7.860 7.930 6,803 -0.03(-0.38%)
Jun 16, 2008 7.740 8.190 7.740 7.960 7,300 -0.08(-1.00%)
Jun 13, 2008 7.920 8.040 7.800 8.040 31,095 +0.09(+1.13%)
Jun 12, 2008 7.900 7.980 7.310 7.950 4,840 +0.00(+0.00%)
Jun 11, 2008 7.880 7.950 7.750 7.950 14,810 +0.35(+4.61%)
Jun 10, 2008 7.600 7.850 7.410 7.600 8,798 -0.17(-2.19%)
Jun 09, 2008 7.620 7.770 7.360 7.770 39,000 +0.09(+1.17%)
Jun 06, 2008 7.510 7.680 7.500 7.680 14,699 +0.12(+1.59%)
Jun 05, 2008 7.750 7.750 7.210 7.560 5,000 -0.34(-4.30%)
Jun 04, 2008 6.330 7.900 6.320 7.900 28,823 +0.94(+13.51%)
Jun 03, 2008 6.960 6.960 6.960 6.960 1,498 -0.13(-1.83%)
Jun 02, 2008 6.940 7.090 6.909 7.090 3,900 +0.04(+0.57%)
May 30, 2008 6.980 7.050 6.910 7.050 11,330 +0.08(+1.15%)
May 29, 2008 6.990 7.050 6.880 6.970 4,401 -0.08(-1.13%)
May 28, 2008 6.770 7.050 6.770 7.050 7,560 +0.28(+4.14%)
May 27, 2008 6.910 6.910 6.770 6.770 11,300 -0.08(-1.17%)
May 26, 2008 6.910 7.000 6.760 6.850 3,800 +0.00(+0.00%)
May 23, 2008 6.910 7.000 6.760 6.850 3,800 -0.07(-1.01%)
May 22, 2008 6.620 7.000 6.620 6.920 1,464 -0.07(-1.00%)
May 21, 2008 6.610 7.030 6.600 6.990 8,100 +0.28(+4.17%)
May 20, 2008 6.750 6.880 6.340 6.710 9,089 -0.07(-1.03%)
May 19, 2008 6.760 6.940 6.510 6.780 33,202 -0.16(-2.31%)
May 16, 2008 6.930 6.940 6.900 6.940 1,122 +0.04(+0.58%)
May 15, 2008 6.980 6.990 6.900 6.900 1,000 +0.06(+0.88%)
May 14, 2008 6.940 6.950 6.840 6.840 3,000 -0.05(-0.73%)
May 13, 2008 6.920 6.959 6.710 6.890 6,050 -0.03(-0.43%)
May 12, 2008 6.820 7.020 6.820 6.920 11,362 +0.08(+1.17%)
May 09, 2008 6.570 6.890 6.570 6.840 12,998 +0.24(+3.64%)
May 08, 2008 6.520 6.605 6.150 6.600 13,304 -0.14(-2.08%)
May 07, 2008 6.100 6.790 6.100 6.740 5,645 +0.64(+10.49%)
May 06, 2008 5.810 6.100 5.810 6.100 11,889 +0.29(+4.99%)
May 05, 2008 5.880 5.880 5.780 5.810 2,100 -0.14(-2.35%)
May 02, 2008 5.980 5.990 5.930 5.950 3,700 -0.04(-0.67%)
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.