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, 2007 7.210 7.390 7.110 7.390 13,886 +0.11(+1.51%)
Sep 27, 2007 7.250 7.280 7.150 7.280 2,200 +0.03(+0.41%)
Sep 26, 2007 7.220 7.300 7.020 7.250 2,530 +0.02(+0.28%)
Sep 25, 2007 7.200 7.230 7.150 7.230 2,932 +0.08(+1.12%)
Sep 24, 2007 7.040 7.167 7.040 7.150 6,952 -0.03(-0.42%)
Sep 21, 2007 7.100 7.180 7.100 7.180 2,000 +0.07(+0.98%)
Sep 20, 2007 7.050 7.110 7.050 7.110 2,240 -0.02(-0.28%)
Sep 19, 2007 7.190 7.200 7.130 7.130 6,100 -0.01(-0.14%)
Sep 18, 2007 7.000 7.140 7.000 7.140 4,170 +0.08(+1.13%)
Sep 17, 2007 7.030 7.060 7.030 7.060 1,900 -0.14(-1.94%)
Sep 14, 2007 7.200 7.200 7.200 7.200 2,500 -0.05(-0.69%)
Sep 13, 2007 7.210 7.250 7.210 7.250 1,114 -0.01(-0.14%)
Sep 12, 2007 7.130 7.300 7.130 7.260 5,380 +0.02(+0.28%)
Sep 11, 2007 7.230 7.240 7.230 7.240 600 -0.02(-0.28%)
Sep 10, 2007 7.260 7.260 7.260 7.260 0 +0.00(+0.00%)
Sep 07, 2007 7.160 7.280 7.140 7.260 17,800 +0.11(+1.54%)
Sep 06, 2007 7.090 7.150 7.090 7.150 2,800 +0.01(+0.14%)
Sep 05, 2007 7.120 7.140 7.060 7.140 24,154 -0.14(-1.92%)
Sep 04, 2007 7.280 7.290 7.270 7.280 5,120 +0.01(+0.14%)
Aug 31, 2007 7.320 7.320 7.270 7.270 200 -0.01(-0.14%)
Aug 30, 2007 7.280 7.360 7.280 7.280 4,570 +0.00(+0.00%)
Aug 29, 2007 7.030 7.300 7.030 7.280 19,026 +0.10(+1.39%)
Aug 28, 2007 7.200 7.200 7.180 7.180 6,960 +0.00(+0.00%)
Aug 27, 2007 7.100 7.180 7.100 7.180 3,280 +0.00(+0.00%)
Aug 24, 2007 7.200 7.200 7.180 7.180 800 -0.10(-1.37%)
Aug 23, 2007 7.177 7.280 7.177 7.280 3,935 +0.04(+0.55%)
Aug 22, 2007 7.280 7.280 7.170 7.240 8,500 -0.04(-0.55%)
Aug 21, 2007 7.220 7.290 7.070 7.280 11,217 +0.07(+0.97%)
Aug 20, 2007 7.230 7.230 7.010 7.210 15,467 -0.04(-0.55%)
Aug 17, 2007 7.250 7.250 7.250 7.250 1,800 -0.05(-0.68%)
Aug 16, 2007 7.350 7.350 7.210 7.300 8,945 +0.00(+0.00%)
Aug 15, 2007 7.340 7.420 7.300 7.300 12,571 -0.06(-0.82%)
Aug 14, 2007 7.350 7.430 7.340 7.360 3,000 +0.06(+0.82%)
Aug 13, 2007 7.340 7.590 7.260 7.300 19,771 -0.35(-4.58%)
Aug 10, 2007 7.440 7.650 7.430 7.650 800 -0.07(-0.91%)
Aug 09, 2007 7.520 7.720 7.520 7.720 1,200 -0.03(-0.39%)
Aug 08, 2007 7.270 7.860 7.270 7.750 1,700 +0.23(+3.06%)
Aug 07, 2007 7.520 7.520 7.520 7.520 0 +0.00(+0.00%)
Aug 06, 2007 7.410 7.520 7.190 7.520 4,400 +0.03(+0.40%)
Aug 03, 2007 7.260 7.490 7.190 7.490 33,608 +0.24(+3.31%)
Aug 02, 2007 7.030 7.260 7.030 7.250 1,798 -0.12(-1.63%)
Aug 01, 2007 7.450 7.490 7.200 7.370 4,800 -0.07(-0.94%)
Jul 31, 2007 7.470 7.480 7.420 7.440 1,700 -0.04(-0.53%)
Jul 30, 2007 7.450 7.480 7.310 7.480 2,500 -0.01(-0.13%)
Jul 27, 2007 7.240 7.490 7.210 7.490 2,640 +0.01(+0.14%)
Jul 26, 2007 7.360 7.480 7.240 7.480 44,730 +0.20(+2.75%)
Jul 25, 2007 7.310 7.310 7.280 7.280 652 +0.01(+0.14%)
Jul 24, 2007 7.310 7.310 7.250 7.270 1,791 -0.03(-0.41%)
Jul 23, 2007 7.310 7.310 7.200 7.300 700 +0.18(+2.53%)
Jul 20, 2007 7.200 7.250 7.120 7.120 4,451 -0.08(-1.11%)
Jul 19, 2007 7.180 7.260 7.150 7.200 8,140 -0.05(-0.69%)
Jul 18, 2007 7.250 7.250 7.200 7.250 70,590 +0.00(+0.00%)
Jul 17, 2007 7.240 7.300 7.180 7.250 3,860 +0.00(+0.00%)
Jul 16, 2007 7.200 7.250 7.120 7.250 5,538 +0.12(+1.68%)
Jul 13, 2007 7.052 7.200 7.020 7.130 19,767 -0.07(-0.97%)
Jul 12, 2007 7.140 7.200 7.020 7.200 5,708 -0.01(-0.14%)
Jul 11, 2007 7.360 7.360 7.150 7.210 4,300 -0.05(-0.69%)
Jul 10, 2007 7.160 7.260 7.150 7.260 3,600 +0.06(+0.83%)
Jul 09, 2007 7.260 7.260 7.110 7.200 14,146 -0.01(-0.14%)
Jul 06, 2007 7.240 7.250 7.210 7.210 7,970 -0.03(-0.41%)
Jul 05, 2007 7.270 7.270 7.160 7.240 3,900 +0.03(+0.42%)
Jul 03, 2007 7.170 7.210 7.160 7.210 1,600 -0.04(-0.55%)
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.