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, 2015 116.62 118.42 115.34 115.84 354,644 -1.78(-1.51%)
Aug 28, 2015 120.71 120.71 115.55 117.62 370,755 -3.88(-3.19%)
Aug 27, 2015 120.76 122.07 118.51 121.50 259,772 +2.49(+2.09%)
Aug 26, 2015 122.75 122.75 117.12 119.01 272,762 -0.70(-0.58%)
Aug 25, 2015 124.59 126.08 119.40 119.71 271,583 -0.35(-0.29%)
Aug 24, 2015 116.00 123.74 113.71 120.06 593,706 -3.93(-3.17%)
Aug 21, 2015 127.50 127.50 123.17 123.99 528,458 -4.41(-3.43%)
Aug 20, 2015 129.78 131.12 128.00 128.40 259,592 -2.59(-1.98%)
Aug 19, 2015 131.00 132.43 130.51 130.99 186,913 -0.05(-0.04%)
Aug 18, 2015 130.87 132.33 130.51 131.04 141,376 -0.43(-0.33%)
Aug 17, 2015 128.30 132.50 127.70 131.47 179,541 +2.97(+2.31%)
Aug 14, 2015 128.14 129.43 127.34 128.50 254,211 -0.24(-0.19%)
Aug 13, 2015 127.66 131.14 127.66 128.74 299,389 +1.09(+0.85%)
Aug 12, 2015 129.16 130.24 125.02 127.65 335,694 -2.60(-2.00%)
Aug 11, 2015 129.56 131.30 128.42 130.25 180,768 -0.23(-0.18%)
Aug 10, 2015 132.60 133.34 128.44 130.48 301,849 -0.92(-0.70%)
Aug 07, 2015 130.20 131.70 128.01 131.40 317,561 +0.98(+0.75%)
Aug 06, 2015 131.52 132.99 129.13 130.42 681,140 -3.02(-2.26%)
Aug 05, 2015 127.00 134.79 126.59 133.44 597,693 +8.13(+6.49%)
Aug 04, 2015 124.88 128.39 124.54 125.31 285,249 +0.98(+0.79%)
Aug 03, 2015 123.30 125.70 121.38 124.33 214,189 +1.48(+1.20%)
Jul 31, 2015 128.74 128.74 120.04 122.85 248,083 +3.64(+3.05%)
Jul 30, 2015 115.93 120.39 114.54 119.21 254,944 +6.02(+5.32%)
Jul 29, 2015 113.18 113.78 111.43 113.19 341,473 +0.60(+0.53%)
Jul 28, 2015 113.88 114.29 112.19 112.59 205,363 -1.25(-1.10%)
Jul 27, 2015 115.11 115.20 112.71 113.84 166,207 -1.56(-1.35%)
Jul 24, 2015 117.21 117.22 115.18 115.40 152,901 -1.58(-1.35%)
Jul 23, 2015 119.04 119.30 116.02 116.98 219,982 -1.52(-1.28%)
Jul 22, 2015 117.80 119.83 117.28 118.50 187,630 +0.67(+0.57%)
Jul 21, 2015 117.35 117.93 116.78 117.83 162,825 +0.62(+0.53%)
Jul 20, 2015 115.97 117.63 115.12 117.21 326,837 +1.82(+1.58%)
Jul 17, 2015 112.46 115.74 112.20 115.39 599,593 +3.33(+2.97%)
Jul 16, 2015 111.64 112.40 111.04 112.06 154,584 +1.07(+0.96%)
Jul 15, 2015 111.17 111.78 110.40 110.99 116,137 +0.64(+0.58%)
Jul 14, 2015 110.96 111.30 109.98 110.35 153,568 -0.25(-0.23%)
Jul 13, 2015 110.87 110.98 109.90 110.60 209,031 +0.91(+0.83%)
Jul 10, 2015 109.00 111.34 108.52 109.69 240,009 +2.13(+1.98%)
Jul 09, 2015 106.21 108.00 106.21 107.56 168,273 +1.14(+1.07%)
Jul 08, 2015 106.08 107.31 105.22 106.42 174,958 -0.73(-0.68%)
Jul 07, 2015 109.29 109.63 105.50 107.15 255,787 -2.53(-2.31%)
Jul 06, 2015 105.50 109.86 105.38 109.68 288,349 +3.81(+3.60%)
Jul 02, 2015 107.91 105.87 105.87 105.87 804,400 -1.60(-1.49%)
Jul 01, 2015 106.94 107.84 106.02 107.47 275,158 +1.76(+1.66%)
Jun 30, 2015 106.35 107.30 105.43 105.71 180,746 -0.03(-0.03%)
Jun 29, 2015 105.61 108.38 105.13 105.74 290,187 -0.73(-0.69%)
Jun 26, 2015 106.19 106.78 104.95 106.47 251,291 +0.80(+0.76%)
Jun 25, 2015 104.86 107.10 104.31 105.67 171,565 +1.42(+1.36%)
Jun 24, 2015 103.45 104.55 102.92 104.25 176,250 +1.02(+0.99%)
Jun 23, 2015 103.00 103.83 102.72 103.23 161,951 +0.55(+0.54%)
Jun 22, 2015 101.30 103.67 100.83 102.68 315,138 +2.76(+2.76%)
Jun 19, 2015 99.00 100.09 98.07 99.92 239,767 +0.92(+0.93%)
Jun 18, 2015 99.14 99.48 98.17 99.00 113,201 +0.64(+0.65%)
Jun 17, 2015 100.00 100.13 98.07 98.36 114,934 -1.49(-1.49%)
Jun 16, 2015 99.00 100.48 99.00 99.85 128,906 +0.47(+0.47%)
Jun 15, 2015 99.30 100.19 98.19 99.38 125,001 -0.14(-0.14%)
Jun 12, 2015 99.94 100.32 99.09 99.52 109,278 -0.31(-0.31%)
Jun 11, 2015 100.78 101.31 99.30 99.83 123,636 -0.56(-0.56%)
Jun 10, 2015 100.04 102.16 99.36 100.39 289,627 +1.33(+1.34%)
Jun 09, 2015 98.75 99.95 98.12 99.06 262,387 +0.57(+0.58%)
Jun 08, 2015 98.41 98.98 97.81 98.49 200,980 +0.52(+0.53%)
Jun 05, 2015 96.17 98.21 95.70 97.97 148,892 +1.97(+2.05%)
Jun 04, 2015 95.84 96.54 94.85 96.00 296,472 +0.05(+0.05%)
Jun 03, 2015 95.07 96.25 94.61 95.95 131,862 +1.37(+1.45%)
Jun 02, 2015 93.90 95.06 92.97 94.58 96,485 +0.61(+0.65%)
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.