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, 2014 74.10 76.50 74.00 74.59 342,254 -0.33(-0.44%)
Jul 30, 2014 75.00 75.99 74.31 74.92 265,299 +0.34(+0.45%)
Jul 29, 2014 73.51 74.72 72.90 74.58 175,366 +0.89(+1.21%)
Jul 28, 2014 73.10 74.25 72.60 73.69 216,602 +0.68(+0.93%)
Jul 25, 2014 72.30 73.27 71.30 73.01 209,216 +0.44(+0.61%)
Jul 24, 2014 71.22 73.28 71.22 72.57 154,710 +1.11(+1.55%)
Jul 23, 2014 71.23 71.75 70.47 71.46 219,473 +0.41(+0.58%)
Jul 22, 2014 71.09 72.30 70.53 71.05 191,213 +0.25(+0.35%)
Jul 21, 2014 72.01 72.59 70.00 70.80 262,588 -1.81(-2.49%)
Jul 18, 2014 69.82 72.88 69.82 72.61 206,815 +2.71(+3.88%)
Jul 17, 2014 70.67 71.84 69.67 69.90 243,582 -1.46(-2.05%)
Jul 16, 2014 72.16 72.75 70.98 71.36 167,551 -0.49(-0.68%)
Jul 15, 2014 73.43 73.72 71.31 71.85 222,884 -1.79(-2.43%)
Jul 14, 2014 74.23 74.23 73.12 73.64 109,264 +0.23(+0.31%)
Jul 11, 2014 75.31 75.60 73.13 73.41 158,575 -1.69(-2.25%)
Jul 10, 2014 74.35 75.60 72.82 75.10 226,668 -0.22(-0.29%)
Jul 09, 2014 72.70 76.17 72.53 75.32 302,738 +2.55(+3.50%)
Jul 08, 2014 73.56 75.04 67.57 72.77 1,338,624 -1.29(-1.74%)
Jul 07, 2014 75.26 75.88 73.62 74.06 294,005 -0.98(-1.31%)
Jul 03, 2014 75.51 75.04 75.04 75.04 554,800 -0.47(-0.62%)
Jul 02, 2014 76.23 76.69 75.14 75.51 136,102 -0.40(-0.53%)
Jul 01, 2014 73.59 76.94 73.50 75.91 304,021 +2.44(+3.32%)
Jun 30, 2014 74.91 75.50 73.22 73.47 409,370 -1.58(-2.11%)
Jun 27, 2014 73.86 75.46 73.58 75.05 448,776 +0.87(+1.17%)
Jun 26, 2014 73.89 74.86 73.10 74.18 191,266 +0.43(+0.58%)
Jun 25, 2014 73.00 74.02 72.62 73.75 180,072 +0.59(+0.81%)
Jun 24, 2014 72.69 74.79 71.51 73.16 401,700 +0.10(+0.14%)
Jun 23, 2014 74.41 74.92 72.59 73.06 377,912 -1.59(-2.13%)
Jun 20, 2014 72.37 75.90 72.37 74.65 568,066 +2.24(+3.09%)
Jun 19, 2014 74.59 74.80 71.37 72.41 494,755 -2.22(-2.97%)
Jun 18, 2014 78.25 78.25 74.25 74.63 591,606 -2.46(-3.19%)
Jun 17, 2014 77.30 79.00 76.90 77.09 208,812 -0.50(-0.64%)
Jun 16, 2014 75.25 77.70 75.01 77.59 385,058 +1.94(+2.56%)
Jun 13, 2014 76.85 77.00 74.25 75.65 254,149 -0.81(-1.06%)
Jun 12, 2014 77.46 77.46 75.74 76.46 152,019 -0.90(-1.16%)
Jun 11, 2014 77.98 78.58 76.64 77.36 139,507 -0.77(-0.99%)
Jun 10, 2014 78.95 79.39 77.97 78.13 129,474 -1.70(-2.13%)
Jun 06, 2014 79.56 80.21 79.05 79.83 108,956 +0.39(+0.49%)
Jun 05, 2014 78.30 79.74 77.28 79.44 143,433 +1.19(+1.52%)
Jun 04, 2014 77.78 78.62 77.28 78.25 111,104 +0.09(+0.12%)
Jun 03, 2014 76.00 78.31 76.00 78.16 185,716 +1.68(+2.20%)
Jun 02, 2014 76.72 76.72 75.01 76.48 126,969 -0.35(-0.46%)
May 30, 2014 78.59 78.66 76.70 76.83 115,878 -1.62(-2.07%)
May 29, 2014 78.65 79.43 77.51 78.45 65,419 -0.01(-0.01%)
May 28, 2014 80.80 80.80 77.80 78.46 119,518 -1.97(-2.45%)
May 27, 2014 80.09 80.78 79.90 80.43 195,227 +1.43(+1.81%)
May 23, 2014 77.60 79.00 79.00 79.00 444,400 +2.09(+2.72%)
May 22, 2014 76.51 77.37 76.43 76.91 86,708 +0.82(+1.08%)
May 21, 2014 76.90 77.33 75.66 76.09 104,778 -0.68(-0.89%)
May 20, 2014 76.32 77.29 75.45 76.77 200,222 +0.53(+0.70%)
May 19, 2014 75.25 76.46 74.16 76.24 179,312 +0.99(+1.32%)
May 16, 2014 75.87 76.65 74.14 75.25 155,684 -0.66(-0.87%)
May 15, 2014 77.09 77.85 74.06 75.91 217,328 -1.34(-1.73%)
May 14, 2014 80.76 80.76 76.62 77.25 245,576 -3.56(-4.41%)
May 13, 2014 81.77 82.47 80.50 80.81 93,043 -0.78(-0.96%)
May 12, 2014 79.91 81.87 79.53 81.59 153,924 +1.88(+2.36%)
May 09, 2014 79.56 80.75 78.51 79.71 140,350 -0.25(-0.31%)
May 08, 2014 81.66 83.69 79.64 79.96 121,737 -2.02(-2.46%)
May 07, 2014 83.18 84.21 79.62 81.98 182,026 -1.04(-1.25%)
May 06, 2014 81.25 86.24 80.30 83.02 392,059 +2.76(+3.44%)
May 05, 2014 81.85 82.25 79.69 80.26 132,825 -1.99(-2.42%)
May 02, 2014 81.41 83.91 81.41 82.25 128,663 +0.77(+0.95%)
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.