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 30, 2014 73.70 74.18 72.68 72.71 222,135 -0.94(-1.28%)
Sep 29, 2014 73.20 74.11 72.86 73.65 208,828 -0.27(-0.37%)
Sep 26, 2014 73.01 74.17 72.60 73.92 198,365 +1.06(+1.45%)
Sep 25, 2014 74.08 74.08 72.43 72.86 203,338 -1.43(-1.92%)
Sep 24, 2014 73.87 74.82 73.10 74.29 196,950 +0.46(+0.62%)
Sep 23, 2014 75.18 76.01 73.81 73.83 243,683 -1.45(-1.93%)
Sep 22, 2014 76.57 77.04 75.02 75.28 330,694 -1.63(-2.12%)
Sep 19, 2014 77.75 78.65 76.42 76.91 311,406 -0.39(-0.50%)
Sep 18, 2014 75.44 78.33 75.23 77.30 370,695 +1.90(+2.52%)
Sep 17, 2014 73.62 75.75 73.62 75.40 264,947 +1.67(+2.27%)
Sep 16, 2014 74.59 75.47 73.50 73.73 282,489 -0.87(-1.17%)
Sep 15, 2014 75.72 75.72 74.03 74.60 234,945 -1.00(-1.32%)
Sep 12, 2014 77.93 77.93 75.06 75.60 231,434 -2.07(-2.67%)
Sep 11, 2014 76.16 77.89 75.63 77.67 207,142 +1.68(+2.21%)
Sep 10, 2014 74.65 76.43 73.75 75.99 208,234 +1.44(+1.93%)
Sep 09, 2014 76.27 76.70 74.32 74.55 207,029 -1.61(-2.11%)
Sep 08, 2014 76.11 76.96 75.12 76.16 139,892 -0.31(-0.41%)
Sep 05, 2014 75.81 76.88 75.18 76.47 145,619 +0.57(+0.75%)
Sep 04, 2014 76.27 77.49 75.76 75.90 124,612 -0.42(-0.55%)
Sep 03, 2014 77.39 77.50 75.82 76.32 139,019 -0.65(-0.84%)
Sep 02, 2014 77.04 77.04 76.35 76.97 184,843 -0.02(-0.03%)
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%)
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.