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 (%)
Jan 31, 2011 14.80 15.19 14.77 15.11 26,354 +0.20(+1.34%)
Jan 28, 2011 15.76 15.76 14.87 14.91 50,240 -0.83(-5.27%)
Jan 27, 2011 15.78 15.90 15.70 15.74 9,654 -0.11(-0.69%)
Jan 26, 2011 15.84 16.09 15.63 15.85 28,060 +0.08(+0.51%)
Jan 25, 2011 15.66 15.94 15.66 15.77 11,095 +0.00(+0.00%)
Jan 24, 2011 15.81 15.98 15.77 15.77 6,843 -0.03(-0.19%)
Jan 21, 2011 15.98 16.00 15.80 15.80 14,843 +0.00(+0.00%)
Jan 20, 2011 15.97 16.15 15.60 15.80 31,223 -0.18(-1.13%)
Jan 19, 2011 15.88 16.50 15.87 15.98 59,709 +0.24(+1.52%)
Jan 18, 2011 15.52 15.77 15.48 15.74 13,450 +0.10(+0.64%)
Jan 14, 2011 15.30 15.75 15.30 15.64 20,962 +0.25(+1.62%)
Jan 13, 2011 15.37 15.48 15.30 15.39 16,305 -0.07(-0.45%)
Jan 12, 2011 15.48 15.48 15.38 15.46 14,784 +0.04(+0.26%)
Jan 11, 2011 15.37 15.48 15.34 15.42 17,694 +0.08(+0.52%)
Jan 10, 2011 15.05 15.40 15.05 15.34 20,385 +0.01(+0.07%)
Jan 07, 2011 15.48 15.48 15.19 15.33 10,212 -0.15(-0.97%)
Jan 06, 2011 15.32 15.48 15.32 15.48 22,401 +0.01(+0.06%)
Jan 05, 2011 15.34 15.52 15.17 15.47 12,435 -0.03(-0.19%)
Jan 04, 2011 15.85 15.89 15.50 15.50 25,199 -0.30(-1.90%)
Jan 03, 2011 15.90 15.96 15.52 15.80 31,684 +0.29(+1.87%)
Dec 31, 2010 15.50 15.63 15.37 15.51 11,440 -0.09(-0.58%)
Dec 30, 2010 15.60 15.76 14.96 15.60 27,610 +0.03(+0.19%)
Dec 29, 2010 15.84 15.84 15.48 15.57 16,399 -0.27(-1.70%)
Dec 28, 2010 15.89 16.00 15.82 15.84 32,246 -0.11(-0.69%)
Dec 27, 2010 15.88 15.96 15.88 15.95 12,637 +0.08(+0.50%)
Dec 23, 2010 15.99 15.99 15.75 15.87 24,886 -0.10(-0.63%)
Dec 22, 2010 15.70 15.97 15.57 15.97 77,434 +0.33(+2.11%)
Dec 21, 2010 15.23 15.64 14.96 15.64 37,054 +0.51(+3.37%)
Dec 20, 2010 14.96 15.40 14.43 15.13 44,221 +0.10(+0.67%)
Dec 17, 2010 15.41 15.49 14.69 15.03 62,546 -0.33(-2.15%)
Dec 16, 2010 14.97 15.47 14.80 15.36 52,356 +0.36(+2.40%)
Dec 15, 2010 14.83 15.00 14.80 15.00 13,231 +0.10(+0.67%)
Dec 14, 2010 14.92 14.99 14.74 14.90 36,672 +0.08(+0.54%)
Dec 13, 2010 14.70 14.92 14.68 14.82 14,549 +0.22(+1.51%)
Dec 10, 2010 14.33 14.61 14.08 14.60 49,803 +0.25(+1.74%)
Dec 09, 2010 14.22 14.36 14.13 14.35 24,119 +0.30(+2.14%)
Dec 08, 2010 14.19 14.19 14.00 14.05 24,252 -0.14(-0.99%)
Dec 07, 2010 14.15 14.21 14.15 14.19 23,304 +0.04(+0.28%)
Dec 06, 2010 13.89 14.21 13.89 14.15 24,468 +0.19(+1.36%)
Dec 03, 2010 13.83 13.98 13.82 13.96 10,002 +0.01(+0.07%)
Dec 02, 2010 14.05 14.05 13.75 13.95 38,864 -0.05(-0.36%)
Dec 01, 2010 13.73 14.00 13.54 14.00 25,423 +0.52(+3.86%)
Nov 30, 2010 13.73 13.79 13.41 13.48 11,528 -0.37(-2.67%)
Nov 29, 2010 13.60 13.89 13.40 13.85 23,321 +0.29(+2.14%)
Nov 26, 2010 13.39 13.71 13.17 13.56 23,206 +0.05(+0.37%)
Nov 24, 2010 13.10 13.51 13.51 13.51 38,589 +0.51(+3.92%)
Nov 23, 2010 12.94 13.15 12.86 13.00 10,993 -0.20(-1.52%)
Nov 22, 2010 12.86 13.20 12.81 13.20 11,723 +0.23(+1.77%)
Nov 19, 2010 12.84 13.00 12.50 12.97 19,305 +0.16(+1.25%)
Nov 18, 2010 12.93 12.93 12.55 12.81 17,571 -0.03(-0.23%)
Nov 17, 2010 13.01 13.01 12.80 12.84 18,310 -0.20(-1.53%)
Nov 16, 2010 13.12 13.12 12.66 13.04 49,637 -0.21(-1.58%)
Nov 15, 2010 13.59 13.59 13.23 13.25 45,626 -0.20(-1.49%)
Nov 12, 2010 13.49 13.62 13.43 13.45 30,593 -0.17(-1.25%)
Nov 11, 2010 13.61 13.81 13.54 13.62 12,792 -0.08(-0.58%)
Nov 10, 2010 13.65 13.74 13.32 13.70 37,038 +0.13(+0.96%)
Nov 09, 2010 13.76 13.99 13.50 13.57 21,306 -0.20(-1.45%)
Nov 08, 2010 14.16 14.16 13.54 13.77 33,280 -0.39(-2.75%)
Nov 05, 2010 14.24 14.31 14.00 14.16 55,529 -0.14(-0.98%)
Nov 04, 2010 13.39 14.30 13.29 14.30 58,635 +1.02(+7.68%)
Nov 03, 2010 13.25 13.48 13.07 13.28 21,350 +0.04(+0.30%)
Nov 02, 2010 12.74 13.25 12.70 13.24 37,568 +0.59(+4.66%)
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.