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, 2008 5.010 6.490 5.010 6.490 1,200 +0.69(+11.90%)
Sep 29, 2008 6.500 6.500 5.320 5.800 1,854 -0.01(-0.17%)
Sep 26, 2008 6.060 6.060 5.810 5.810 1,500 -0.55(-8.58%)
Sep 25, 2008 5.760 6.380 5.750 6.355 7,150 +0.76(+13.48%)
Sep 24, 2008 5.890 5.890 5.600 5.600 5,072 -0.40(-6.67%)
Sep 23, 2008 6.260 6.260 5.810 6.000 13,518 -0.41(-6.40%)
Sep 22, 2008 6.410 6.410 6.410 6.410 325 -0.24(-3.61%)
Sep 19, 2008 6.460 6.790 6.050 6.650 6,126 +0.50(+8.17%)
Sep 18, 2008 6.780 6.780 6.060 6.148 5,181 -0.18(-2.78%)
Sep 17, 2008 6.730 6.730 6.320 6.324 2,705 -0.47(-6.86%)
Sep 16, 2008 6.690 6.790 6.210 6.790 3,420 +0.34(+5.27%)
Sep 15, 2008 6.660 6.660 6.310 6.450 2,200 -0.05(-0.77%)
Sep 12, 2008 6.710 6.710 6.410 6.500 2,200 +0.00(+0.00%)
Sep 11, 2008 6.280 6.500 6.230 6.500 11,000 +0.07(+1.09%)
Sep 10, 2008 6.680 6.680 6.410 6.430 2,000 -0.02(-0.31%)
Sep 09, 2008 6.410 6.690 6.410 6.450 12,863 +0.21(+3.37%)
Sep 08, 2008 6.220 6.450 6.060 6.240 5,826 +0.06(+0.97%)
Sep 05, 2008 6.530 6.800 6.160 6.180 5,100 -0.25(-3.89%)
Sep 04, 2008 6.630 6.750 6.420 6.430 11,160 -0.02(-0.31%)
Sep 03, 2008 6.240 6.490 6.240 6.450 1,000 -0.01(-0.15%)
Sep 02, 2008 6.220 6.470 6.150 6.460 11,165 +0.18(+2.87%)
Aug 29, 2008 6.290 6.290 6.280 6.280 1,228 +0.02(+0.32%)
Aug 28, 2008 6.210 6.260 6.150 6.260 8,400 +0.08(+1.29%)
Aug 27, 2008 6.170 6.230 6.170 6.180 2,491 +0.03(+0.49%)
Aug 26, 2008 6.150 6.150 6.150 6.150 1,800 +0.00(+0.00%)
Aug 25, 2008 6.250 6.250 6.120 6.150 10,683 -0.13(-2.07%)
Aug 22, 2008 6.060 6.300 6.060 6.280 8,300 +0.26(+4.32%)
Aug 21, 2008 6.610 6.700 6.010 6.020 24,053 -0.76(-11.21%)
Aug 20, 2008 7.160 7.240 6.630 6.780 31,115 -0.28(-3.97%)
Aug 19, 2008 7.800 7.840 6.950 7.060 100,922 -0.72(-9.25%)
Aug 18, 2008 7.690 7.800 7.410 7.780 3,400 +0.06(+0.78%)
Aug 15, 2008 7.720 7.790 7.490 7.720 4,542 -0.08(-1.03%)
Aug 14, 2008 7.710 7.800 7.440 7.800 2,471 +0.00(+0.00%)
Aug 13, 2008 7.900 7.900 7.630 7.800 3,400 -0.04(-0.51%)
Aug 12, 2008 7.330 7.900 7.330 7.840 5,100 -0.03(-0.38%)
Aug 11, 2008 7.800 7.900 7.370 7.870 6,500 -0.02(-0.25%)
Aug 08, 2008 7.460 7.930 7.330 7.890 16,562 +0.40(+5.34%)
Aug 07, 2008 7.320 7.500 7.270 7.490 1,800 +0.10(+1.35%)
Aug 06, 2008 7.420 7.500 7.270 7.390 1,600 -0.03(-0.40%)
Aug 05, 2008 7.310 7.430 7.310 7.420 800 +0.16(+2.20%)
Aug 04, 2008 7.360 7.360 7.220 7.260 1,500 -0.06(-0.82%)
Aug 01, 2008 6.840 7.450 6.840 7.320 8,303 +0.13(+1.81%)
Jul 31, 2008 6.710 7.190 6.710 7.190 11,200 +0.29(+4.20%)
Jul 30, 2008 6.990 6.990 6.640 6.900 15,585 -0.05(-0.72%)
Jul 29, 2008 6.950 7.000 6.610 6.950 16,220 -0.10(-1.42%)
Jul 28, 2008 7.100 7.500 6.700 7.050 39,241 -0.46(-6.12%)
Jul 25, 2008 7.060 7.550 6.750 7.510 13,766 +0.76(+11.26%)
Jul 24, 2008 6.760 7.105 6.700 6.750 3,835 -0.07(-1.03%)
Jul 23, 2008 6.660 6.886 6.660 6.820 3,800 -0.07(-1.07%)
Jul 22, 2008 6.894 6.894 6.894 6.894 0 +0.00(+0.00%)
Jul 21, 2008 7.490 7.490 6.650 6.894 49,089 +0.03(+0.49%)
Jul 18, 2008 7.105 7.105 6.630 6.860 7,500 +0.25(+3.78%)
Jul 17, 2008 7.740 7.790 6.610 6.610 17,969 -0.39(-5.57%)
Jul 16, 2008 7.080 7.240 6.880 7.000 12,090 +0.12(+1.74%)
Jul 15, 2008 6.650 7.050 6.650 6.880 11,227 -0.16(-2.27%)
Jul 14, 2008 7.350 7.770 6.950 7.040 80,247 -0.26(-3.56%)
Jul 11, 2008 7.300 7.350 7.260 7.300 12,526 +0.05(+0.69%)
Jul 10, 2008 7.250 7.290 7.250 7.250 3,514 -0.03(-0.41%)
Jul 09, 2008 7.280 7.320 7.280 7.280 200 -0.07(-0.95%)
Jul 08, 2008 7.250 7.350 7.250 7.350 4,639 +0.03(+0.41%)
Jul 07, 2008 7.345 7.350 7.260 7.320 2,290 -0.21(-2.79%)
Jul 04, 2008 7.840 7.840 7.530 7.530 600 +0.00(+0.00%)
Jul 03, 2008 7.840 7.840 7.530 7.530 600 -0.36(-4.56%)
Jul 02, 2008 7.860 7.890 7.700 7.890 1,042 +0.17(+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.