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 29, 2014 78.18 76.99 76.99 76.99 612,000 -0.89(-1.14%)
Aug 28, 2014 78.03 78.25 77.17 77.88 151,110 -0.27(-0.35%)
Aug 27, 2014 78.00 78.31 77.52 78.15 190,816 +0.28(+0.36%)
Aug 26, 2014 78.00 78.41 77.60 77.87 154,114 -0.13(-0.17%)
Aug 25, 2014 78.12 78.61 77.28 78.00 160,512 +0.28(+0.36%)
Aug 22, 2014 78.23 78.59 77.31 77.72 179,697 -0.74(-0.94%)
Aug 21, 2014 78.44 78.71 76.58 78.46 166,898 +0.45(+0.58%)
Aug 20, 2014 78.89 78.89 77.76 78.01 134,746 -1.17(-1.48%)
Aug 19, 2014 80.32 80.32 79.00 79.18 128,011 -0.79(-0.99%)
Aug 18, 2014 79.88 80.41 79.16 79.97 150,185 +1.16(+1.47%)
Aug 15, 2014 79.86 79.86 77.62 78.81 209,426 -0.57(-0.72%)
Aug 14, 2014 80.00 80.00 79.01 79.38 142,845 -0.38(-0.48%)
Aug 13, 2014 80.39 80.52 79.44 79.76 191,646 -0.05(-0.06%)
Aug 12, 2014 81.32 81.50 79.06 79.81 308,739 -1.74(-2.13%)
Aug 11, 2014 80.09 82.45 79.56 81.55 317,736 +2.04(+2.57%)
Aug 08, 2014 78.47 80.74 78.32 79.51 360,018 +1.54(+1.98%)
Aug 07, 2014 77.06 79.45 76.50 77.97 526,063 +1.74(+2.28%)
Aug 06, 2014 73.56 77.15 73.03 76.23 295,818 +2.48(+3.36%)
Aug 05, 2014 73.97 74.93 73.48 73.75 214,228 -0.75(-1.01%)
Aug 04, 2014 74.06 74.83 73.15 74.50 202,166 +0.38(+0.51%)
Aug 01, 2014 74.61 75.22 72.26 74.12 386,632 -0.47(-0.63%)
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%)
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.