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 (%)
Sep 28, 2012 26.01 26.45 25.77 26.05 134,001 -0.01(-0.04%)
Sep 27, 2012 26.25 26.29 26.01 26.06 54,585 -0.10(-0.38%)
Sep 26, 2012 26.10 26.27 25.72 26.16 68,568 +0.19(+0.73%)
Sep 25, 2012 25.95 26.10 25.73 25.97 86,001 +0.14(+0.56%)
Sep 24, 2012 25.80 25.94 25.75 25.82 60,900 -0.07(-0.25%)
Sep 21, 2012 26.24 26.24 25.86 25.89 159,585 -0.07(-0.27%)
Sep 20, 2012 25.73 26.05 24.91 25.96 175,659 -0.02(-0.08%)
Sep 19, 2012 26.11 26.35 25.98 25.98 84,927 -0.26(-0.99%)
Sep 18, 2012 26.47 26.50 26.15 26.24 59,740 -0.32(-1.20%)
Sep 17, 2012 26.34 26.66 26.25 26.56 141,369 +0.20(+0.74%)
Sep 14, 2012 26.27 26.61 26.21 26.36 164,648 +0.09(+0.36%)
Sep 13, 2012 26.00 26.34 25.90 26.27 120,434 +0.26(+1.00%)
Sep 12, 2012 25.75 26.05 25.50 26.01 139,686 +0.33(+1.29%)
Sep 11, 2012 25.50 25.84 25.38 25.68 92,071 +0.14(+0.55%)
Sep 10, 2012 26.00 26.28 25.48 25.54 131,463 +0.37(+1.47%)
Sep 07, 2012 24.89 25.21 24.59 25.17 93,372 +0.51(+2.07%)
Sep 06, 2012 24.43 24.70 24.20 24.66 155,954 +0.49(+2.03%)
Sep 05, 2012 23.73 24.21 23.70 24.17 153,782 +0.49(+2.07%)
Sep 04, 2012 23.55 23.68 23.47 23.68 38,203 +0.13(+0.55%)
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%)
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.