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 (%)
Aug 31, 2012 23.70 23.70 23.45 23.55 38,377 +0.03(+0.13%)
Aug 30, 2012 23.30 23.68 23.28 23.52 70,144 +0.21(+0.90%)
Aug 29, 2012 22.77 23.45 22.64 23.31 87,262 +0.59(+2.60%)
Aug 27, 2012 22.68 22.90 22.63 22.72 36,685 +0.03(+0.13%)
Aug 24, 2012 22.54 22.76 21.84 22.69 26,711 +0.18(+0.80%)
Aug 23, 2012 23.13 23.23 22.39 22.51 25,965 -0.58(-2.51%)
Aug 22, 2012 23.09 23.18 22.80 23.09 37,434 -0.01(-0.04%)
Aug 21, 2012 23.10 23.28 22.99 23.10 63,289 +0.16(+0.70%)
Aug 20, 2012 23.11 23.11 22.88 22.94 34,280 -0.05(-0.22%)
Aug 17, 2012 22.82 23.71 22.50 22.99 60,838 +0.08(+0.35%)
Aug 16, 2012 22.42 22.99 22.40 22.91 61,181 +0.39(+1.73%)
Aug 15, 2012 22.48 22.60 22.41 22.52 61,016 +0.11(+0.49%)
Aug 14, 2012 22.43 22.53 22.30 22.41 62,847 +0.13(+0.58%)
Aug 13, 2012 22.23 22.37 21.72 22.28 66,767 +0.11(+0.50%)
Aug 10, 2012 22.99 22.99 21.80 22.17 50,643 +0.37(+1.70%)
Aug 09, 2012 20.96 22.39 20.96 21.80 93,008 +0.80(+3.81%)
Aug 08, 2012 21.04 21.12 20.95 21.00 65,174 -0.06(-0.28%)
Aug 07, 2012 20.90 21.62 20.90 21.06 29,445 +0.15(+0.72%)
Aug 06, 2012 20.85 20.99 20.80 20.91 31,999 +0.11(+0.53%)
Aug 03, 2012 20.51 20.99 20.42 20.80 68,673 +0.40(+1.96%)
Aug 02, 2012 20.25 20.46 19.90 20.40 39,709 +0.13(+0.64%)
Aug 01, 2012 20.21 20.36 20.16 20.27 42,755 +0.10(+0.50%)
Jul 31, 2012 20.23 20.45 20.02 20.17 23,509 -0.16(-0.79%)
Jul 30, 2012 20.15 20.46 20.15 20.33 24,275 +0.17(+0.84%)
Jul 27, 2012 20.21 20.37 19.98 20.16 36,576 -0.07(-0.35%)
Jul 26, 2012 20.55 20.55 19.93 20.23 54,893 -0.22(-1.08%)
Jul 25, 2012 20.39 20.48 20.22 20.45 35,363 +0.09(+0.44%)
Jul 24, 2012 20.35 20.42 20.17 20.36 48,492 +0.02(+0.10%)
Jul 23, 2012 20.35 20.43 20.17 20.34 50,240 -0.10(-0.49%)
Jul 20, 2012 20.30 20.48 20.30 20.44 29,031 +0.01(+0.05%)
Jul 19, 2012 20.48 20.60 20.43 20.43 28,766 -0.05(-0.24%)
Jul 18, 2012 20.37 20.67 20.31 20.48 59,650 +0.16(+0.79%)
Jul 17, 2012 20.43 20.43 20.25 20.32 26,679 +0.02(+0.10%)
Jul 16, 2012 20.23 20.34 20.12 20.30 22,830 +0.09(+0.45%)
Jul 13, 2012 19.72 20.28 19.72 20.21 51,292 +0.47(+2.38%)
Jul 12, 2012 19.71 19.78 19.50 19.74 25,622 -0.01(-0.05%)
Jul 11, 2012 19.82 20.03 19.64 19.75 25,274 -0.12(-0.60%)
Jul 10, 2012 20.35 20.44 19.72 19.87 45,080 -0.31(-1.54%)
Jul 09, 2012 20.20 20.24 20.11 20.18 48,305 -0.06(-0.30%)
Jul 06, 2012 20.00 20.35 19.92 20.24 37,497 +0.11(+0.55%)
Jul 05, 2012 20.03 20.30 20.00 20.13 53,187 +0.03(+0.15%)
Jul 03, 2012 20.11 20.11 20.01 20.10 11,675 +0.07(+0.35%)
Jul 02, 2012 19.80 20.07 19.80 20.03 39,831 +0.27(+1.37%)
Jun 29, 2012 19.75 19.93 19.57 19.76 79,879 +0.32(+1.65%)
Jun 28, 2012 19.37 19.55 19.23 19.44 28,214 +0.03(+0.15%)
Jun 27, 2012 18.97 19.74 18.90 19.41 68,721 +0.53(+2.81%)
Jun 26, 2012 19.45 19.56 18.81 18.88 48,906 -0.48(-2.48%)
Jun 25, 2012 18.95 19.75 18.93 19.36 119,732 +0.18(+0.94%)
Jun 22, 2012 18.60 19.30 18.55 19.18 243,486 +0.69(+3.73%)
Jun 21, 2012 18.46 18.80 18.33 18.49 49,518 -0.20(-1.07%)
Jun 20, 2012 18.77 18.97 18.64 18.69 25,480 -0.13(-0.69%)
Jun 19, 2012 18.38 18.82 18.33 18.82 103,825 +0.61(+3.35%)
Jun 18, 2012 18.44 18.86 18.18 18.21 51,076 -0.26(-1.41%)
Jun 15, 2012 18.65 18.78 18.31 18.47 63,635 -0.24(-1.28%)
Jun 14, 2012 18.33 18.92 18.33 18.71 106,155 +0.47(+2.58%)
Jun 13, 2012 18.65 18.65 18.24 18.24 28,394 -0.25(-1.35%)
Jun 12, 2012 18.73 18.73 18.23 18.49 34,571 -0.17(-0.91%)
Jun 11, 2012 18.75 18.80 18.55 18.66 58,117 +0.07(+0.38%)
Jun 08, 2012 18.46 18.74 18.36 18.59 42,643 +0.16(+0.87%)
Jun 07, 2012 19.00 19.02 18.37 18.43 49,541 -0.42(-2.23%)
Jun 06, 2012 18.56 18.85 18.35 18.85 48,316 +0.34(+1.84%)
Jun 05, 2012 18.75 18.75 18.46 18.51 51,977 -0.29(-1.54%)
Jun 04, 2012 18.18 18.80 18.18 18.80 28,249 +0.65(+3.58%)
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.