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 (%)
Jun 30, 2016 17.45 17.72 17.05 17.71 888,143 +0.36(+2.07%)
Jun 29, 2016 16.70 17.42 16.52 17.35 1,125,382 +1.01(+6.18%)
Jun 28, 2016 16.01 16.62 15.89 16.34 1,199,961 +0.62(+3.94%)
Jun 27, 2016 16.05 16.25 15.47 15.72 1,140,950 -0.70(-4.26%)
Jun 24, 2016 16.24 17.14 16.11 16.42 1,747,972 -1.01(-5.79%)
Jun 23, 2016 17.14 17.60 17.06 17.43 630,916 +0.57(+3.38%)
Jun 22, 2016 16.79 17.24 16.52 16.86 529,867 +0.09(+0.54%)
Jun 21, 2016 17.11 17.27 16.52 16.77 865,600 -0.33(-1.93%)
Jun 20, 2016 17.41 17.68 17.06 17.10 1,035,894 +0.00(+0.00%)
Jun 17, 2016 17.51 17.53 17.07 17.10 1,065,661 -0.30(-1.72%)
Jun 16, 2016 17.50 17.53 17.11 17.40 775,385 -0.28(-1.58%)
Jun 15, 2016 17.76 18.13 17.53 17.68 660,665 -0.05(-0.28%)
Jun 14, 2016 18.35 18.64 17.66 17.73 743,282 -0.72(-3.90%)
Jun 13, 2016 18.56 18.80 18.36 18.45 1,062,394 -0.30(-1.60%)
Jun 10, 2016 18.90 19.04 18.35 18.75 803,823 -0.35(-1.83%)
Jun 09, 2016 19.25 19.39 18.92 19.10 734,772 -0.29(-1.50%)
Jun 08, 2016 19.34 19.51 19.14 19.39 985,201 +0.10(+0.52%)
Jun 07, 2016 19.23 19.47 19.12 19.29 821,753 +0.09(+0.47%)
Jun 06, 2016 18.84 19.40 18.76 19.20 772,100 +0.25(+1.32%)
Jun 03, 2016 18.84 19.00 18.39 18.95 852,064 +0.01(+0.05%)
Jun 02, 2016 19.02 19.05 18.38 18.94 806,455 -0.11(-0.58%)
Jun 01, 2016 18.65 19.14 18.33 19.05 1,071,760 +0.28(+1.49%)
May 31, 2016 18.58 18.91 18.55 18.77 882,065 +0.35(+1.90%)
May 27, 2016 18.64 18.42 18.42 18.42 598,300 -0.17(-0.91%)
May 26, 2016 18.50 18.75 18.27 18.59 570,711 +0.14(+0.76%)
May 25, 2016 18.39 18.73 18.16 18.45 770,485 +0.10(+0.54%)
May 24, 2016 17.79 18.40 17.45 18.35 969,947 +0.66(+3.73%)
May 23, 2016 17.48 17.92 17.32 17.69 873,172 +0.06(+0.34%)
May 20, 2016 17.65 17.96 17.37 17.63 1,096,941 +0.09(+0.51%)
May 19, 2016 17.87 17.87 16.96 17.54 1,258,208 -0.24(-1.35%)
May 18, 2016 17.90 18.18 17.50 17.78 1,589,768 +0.16(+0.91%)
May 17, 2016 17.64 18.03 17.13 17.62 854,160 +0.01(+0.06%)
May 16, 2016 17.34 17.86 17.11 17.61 1,449,977 +0.32(+1.85%)
May 13, 2016 17.64 18.04 17.26 17.29 1,269,284 -0.36(-2.04%)
May 12, 2016 18.14 18.47 17.60 17.65 1,063,304 -0.28(-1.56%)
May 11, 2016 18.71 18.71 17.70 17.93 1,305,143 -0.79(-4.22%)
May 10, 2016 18.55 18.87 17.29 18.72 1,696,879 +0.19(+1.03%)
May 09, 2016 18.87 19.02 18.50 18.53 676,442 -0.49(-2.58%)
May 06, 2016 18.80 19.03 18.64 19.02 824,917 +0.09(+0.48%)
May 05, 2016 19.14 19.28 18.69 18.93 752,572 -0.03(-0.16%)
May 04, 2016 19.27 19.52 18.69 18.96 1,125,690 -0.38(-1.96%)
May 03, 2016 19.79 19.82 18.87 19.34 1,131,674 -0.50(-2.52%)
May 02, 2016 20.35 20.50 19.21 19.84 1,333,559 -0.53(-2.60%)
Apr 29, 2016 20.50 20.89 19.89 20.37 1,670,923 +0.06(+0.30%)
Apr 28, 2016 20.67 21.28 19.52 20.31 2,246,736 +0.88(+4.53%)
Apr 27, 2016 19.53 19.82 19.28 19.43 1,105,037 -0.08(-0.41%)
Apr 26, 2016 18.73 19.70 18.73 19.51 1,194,713 +0.72(+3.83%)
Apr 25, 2016 19.60 19.74 18.51 18.79 1,103,277 -0.94(-4.76%)
Apr 22, 2016 19.35 19.86 19.18 19.73 1,019,975 +0.55(+2.87%)
Apr 21, 2016 18.95 19.60 18.91 19.18 1,023,367 +0.27(+1.43%)
Apr 20, 2016 18.74 19.03 18.45 18.91 1,341,248 +0.27(+1.45%)
Apr 19, 2016 18.55 18.90 18.14 18.64 1,586,958 +0.19(+1.03%)
Apr 18, 2016 17.15 19.72 17.07 18.45 2,872,450 +1.20(+6.96%)
Apr 15, 2016 19.14 19.25 16.99 17.25 5,039,202 -2.07(-10.69%)
Apr 14, 2016 22.02 22.06 18.74 19.32 6,148,132 -3.80(-16.46%)
Apr 13, 2016 22.18 24.13 22.14 23.12 2,125,014 +1.08(+4.90%)
Apr 12, 2016 21.86 22.27 21.34 22.04 1,099,912 +0.24(+1.10%)
Apr 11, 2016 21.31 21.90 21.31 21.80 1,102,242 +0.53(+2.49%)
Apr 08, 2016 21.37 21.53 21.01 21.27 722,225 +0.62(+3.00%)
Apr 07, 2016 21.39 21.55 20.51 20.65 657,230 -0.86(-4.00%)
Apr 06, 2016 21.19 21.61 21.10 21.51 496,823 +0.31(+1.46%)
Apr 05, 2016 21.49 21.61 21.12 21.20 794,503 -0.43(-1.99%)
Apr 04, 2016 20.98 22.03 20.86 21.63 837,362 +0.60(+2.85%)
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.