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, 2013 31.76 32.35 31.50 31.96 195,151 +0.58(+1.85%)
Jan 30, 2013 30.53 32.00 30.48 31.38 213,636 +0.86(+2.82%)
Jan 29, 2013 30.47 30.69 30.18 30.52 88,229 +0.11(+0.36%)
Jan 28, 2013 30.29 30.54 30.11 30.41 77,797 +0.24(+0.80%)
Jan 25, 2013 30.15 30.37 29.96 30.17 127,774 +0.15(+0.50%)
Jan 24, 2013 30.71 30.73 29.75 30.02 121,356 -0.61(-1.99%)
Jan 23, 2013 31.30 31.30 30.57 30.63 70,154 -0.59(-1.89%)
Jan 22, 2013 30.27 31.39 30.20 31.22 153,284 +1.04(+3.45%)
Jan 18, 2013 30.00 30.28 30.00 30.18 61,883 +0.13(+0.43%)
Jan 17, 2013 30.18 30.23 29.96 30.05 68,822 +0.04(+0.13%)
Jan 16, 2013 29.80 30.16 29.78 30.01 61,575 +0.23(+0.77%)
Jan 15, 2013 30.01 30.29 29.76 29.78 85,220 -0.38(-1.26%)
Jan 14, 2013 29.87 30.43 29.71 30.16 60,772 +0.50(+1.69%)
Jan 11, 2013 28.92 29.80 28.51 29.66 81,534 +0.85(+2.95%)
Jan 10, 2013 29.76 29.85 28.70 28.81 99,286 -0.77(-2.60%)
Jan 09, 2013 29.83 29.85 29.51 29.58 63,021 -0.13(-0.44%)
Jan 08, 2013 29.05 29.77 29.05 29.71 83,663 +0.74(+2.55%)
Jan 07, 2013 29.08 29.40 28.90 28.97 90,884 -0.08(-0.28%)
Jan 04, 2013 28.79 29.33 28.66 29.05 104,459 +0.40(+1.40%)
Jan 03, 2013 28.63 28.80 28.41 28.65 85,019 +0.20(+0.70%)
Jan 02, 2013 28.25 28.50 27.83 28.45 145,224 +0.62(+2.23%)
Dec 31, 2012 27.12 27.90 27.07 27.83 49,488 +0.78(+2.88%)
Dec 28, 2012 27.23 27.44 26.93 27.05 128,035 -0.34(-1.24%)
Dec 27, 2012 26.83 27.47 26.52 27.39 112,849 +0.63(+2.35%)
Dec 26, 2012 27.21 27.38 26.75 26.76 34,173 -0.33(-1.22%)
Dec 24, 2012 27.80 27.89 27.07 27.09 32,462 -0.59(-2.13%)
Dec 21, 2012 27.66 27.90 27.56 27.68 153,682 -0.22(-0.79%)
Dec 20, 2012 27.58 28.00 27.52 27.90 75,226 +0.18(+0.65%)
Dec 19, 2012 27.31 27.74 26.79 27.72 93,535 +0.27(+0.98%)
Dec 18, 2012 26.85 27.50 26.75 27.45 196,518 +0.71(+2.66%)
Dec 17, 2012 26.50 26.81 26.49 26.74 74,351 +0.31(+1.17%)
Dec 14, 2012 26.43 26.50 26.25 26.43 193,628 +0.03(+0.11%)
Dec 13, 2012 26.20 26.43 26.09 26.40 190,155 +0.20(+0.76%)
Dec 12, 2012 26.30 26.32 26.09 26.20 75,151 -0.10(-0.38%)
Dec 11, 2012 26.35 26.35 26.15 26.30 102,269 -0.08(-0.30%)
Dec 10, 2012 26.50 26.50 26.30 26.38 69,035 +0.04(+0.15%)
Dec 07, 2012 26.74 26.74 26.30 26.34 32,456 -0.14(-0.53%)
Dec 06, 2012 26.75 26.75 26.27 26.48 46,540 -0.15(-0.56%)
Dec 05, 2012 26.40 26.77 25.66 26.63 159,745 +0.18(+0.68%)
Dec 04, 2012 26.43 26.83 26.30 26.45 50,395 -0.21(-0.79%)
Nov 30, 2012 26.92 27.18 26.16 26.66 120,580 -0.26(-0.97%)
Nov 29, 2012 27.10 27.50 26.55 26.92 56,906 +0.04(+0.15%)
Nov 28, 2012 27.40 27.43 26.80 26.88 47,142 -0.52(-1.90%)
Nov 27, 2012 27.36 27.84 27.36 27.40 48,072 +0.10(+0.37%)
Nov 26, 2012 27.18 27.36 26.59 27.30 88,363 +0.24(+0.89%)
Nov 23, 2012 26.56 27.25 26.12 27.06 63,210 +0.98(+3.76%)
Nov 21, 2012 25.94 26.44 25.91 26.08 70,440 +0.27(+1.05%)
Nov 20, 2012 26.30 26.36 25.55 25.81 59,696 -0.52(-1.97%)
Nov 19, 2012 26.37 26.76 26.11 26.33 89,552 +0.31(+1.19%)
Nov 16, 2012 25.09 26.32 25.07 26.02 79,386 +0.81(+3.21%)
Nov 15, 2012 25.53 25.54 23.91 25.21 205,414 -0.32(-1.25%)
Nov 14, 2012 27.03 27.25 25.51 25.53 159,192 -1.59(-5.86%)
Nov 13, 2012 27.49 27.75 27.07 27.12 92,478 -0.37(-1.35%)
Nov 12, 2012 27.90 27.95 27.36 27.49 125,858 -0.27(-0.97%)
Nov 09, 2012 27.25 27.84 27.00 27.76 114,167 +0.16(+0.58%)
Nov 08, 2012 27.90 28.20 27.49 27.60 71,119 -0.06(-0.22%)
Nov 07, 2012 28.00 28.16 27.52 27.66 69,661 -0.46(-1.64%)
Nov 06, 2012 28.18 28.20 27.94 28.12 62,874 +0.27(+0.97%)
Nov 05, 2012 27.64 28.20 27.40 27.85 53,869 +0.29(+1.05%)
Nov 02, 2012 27.97 28.01 27.49 27.56 46,309 +0.05(+0.18%)
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.