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, 2005 8.863 9.000 8.400 8.820 10,179 -0.01(-0.11%)
Sep 29, 2005 8.550 8.900 8.360 8.830 13,449 +0.25(+2.91%)
Sep 28, 2005 8.580 8.830 8.500 8.580 15,848 -0.11(-1.27%)
Sep 27, 2005 8.750 8.900 8.500 8.690 46,863 -0.11(-1.24%)
Sep 26, 2005 9.070 9.230 8.760 8.799 17,505 -0.59(-6.29%)
Sep 23, 2005 9.390 9.490 9.000 9.390 9,936 +0.26(+2.85%)
Sep 22, 2005 9.130 9.180 8.900 9.130 39,226 -0.04(-0.44%)
Sep 21, 2005 9.250 9.300 8.810 9.170 9,793 -0.25(-2.65%)
Sep 20, 2005 9.300 9.440 9.090 9.420 9,725 +0.00(+0.00%)
Sep 19, 2005 9.450 9.490 9.400 9.420 8,500 +0.00(+0.00%)
Sep 16, 2005 9.500 9.700 9.250 9.420 11,816 -0.28(-2.89%)
Sep 15, 2005 9.500 9.730 9.320 9.700 21,450 +0.20(+2.11%)
Sep 14, 2005 9.440 9.500 9.310 9.500 4,900 +0.05(+0.49%)
Sep 13, 2005 9.660 9.720 9.310 9.454 5,669 -0.38(-3.83%)
Sep 12, 2005 9.500 9.850 9.380 9.830 5,119 +0.17(+1.76%)
Sep 09, 2005 9.700 9.830 9.660 9.660 3,100 -0.07(-0.72%)
Sep 08, 2005 9.410 9.750 9.400 9.730 7,180 +0.20(+2.10%)
Sep 07, 2005 9.500 9.670 9.400 9.530 9,185 -0.12(-1.24%)
Sep 06, 2005 9.440 9.650 9.400 9.650 6,860 +0.11(+1.15%)
Sep 02, 2005 9.250 9.740 9.160 9.540 29,700 +0.09(+0.95%)
Sep 01, 2005 9.500 9.600 9.450 9.450 1,261 -0.15(-1.56%)
Aug 31, 2005 9.280 9.600 9.280 9.600 16,803 +0.18(+1.91%)
Aug 30, 2005 9.490 9.500 9.306 9.420 6,000 -0.08(-0.84%)
Aug 29, 2005 9.280 9.600 9.250 9.500 39,130 +0.05(+0.53%)
Aug 26, 2005 9.100 9.450 9.100 9.450 10,830 +0.20(+2.16%)
Aug 25, 2005 9.020 9.300 9.000 9.250 16,092 +0.25(+2.78%)
Aug 24, 2005 8.850 9.140 8.794 9.000 3,300 +0.20(+2.27%)
Aug 23, 2005 9.180 9.180 8.800 8.800 4,952 -0.40(-4.35%)
Aug 22, 2005 9.000 9.600 8.710 9.200 16,269 +0.00(+0.00%)
Aug 19, 2005 8.650 9.200 8.650 9.200 39,744 +0.55(+6.36%)
Aug 18, 2005 8.500 8.700 8.500 8.650 27,693 +0.15(+1.76%)
Aug 17, 2005 8.340 8.500 8.150 8.500 38,797 +0.27(+3.28%)
Aug 16, 2005 8.520 8.540 8.000 8.230 33,396 -0.42(-4.86%)
Aug 15, 2005 8.750 8.850 8.650 8.650 3,724 -0.10(-1.14%)
Aug 12, 2005 8.540 8.800 8.530 8.750 13,567 +0.05(+0.57%)
Aug 11, 2005 8.800 8.800 8.700 8.700 6,439 -0.17(-1.89%)
Aug 10, 2005 8.900 8.900 8.800 8.868 2,590 +0.02(+0.20%)
Aug 09, 2005 8.940 9.000 8.850 8.850 5,300 -0.01(-0.11%)
Aug 08, 2005 8.660 9.090 8.650 8.860 5,475 +0.10(+1.10%)
Aug 05, 2005 8.780 8.780 8.750 8.764 2,304 -0.17(-1.86%)
Aug 04, 2005 8.800 8.930 8.800 8.930 6,700 +0.13(+1.48%)
Aug 03, 2005 8.800 8.930 8.520 8.800 8,062 -0.01(-0.11%)
Aug 02, 2005 9.010 9.010 8.800 8.810 4,399 -0.19(-2.11%)
Aug 01, 2005 9.400 9.400 9.000 9.000 4,936 -0.40(-4.26%)
Jul 29, 2005 9.300 9.510 9.260 9.400 5,947 +0.07(+0.75%)
Jul 28, 2005 9.500 9.500 9.300 9.330 2,212 +0.03(+0.32%)
Jul 27, 2005 9.500 9.670 9.300 9.300 2,672 -0.25(-2.62%)
Jul 26, 2005 9.430 9.550 9.430 9.550 3,050 +0.05(+0.53%)
Jul 25, 2005 9.350 9.500 9.350 9.500 985 +0.18(+1.91%)
Jul 22, 2005 9.450 9.720 9.300 9.322 26,316 -0.13(-1.35%)
Jul 21, 2005 9.300 9.450 9.300 9.450 3,303 -0.01(-0.11%)
Jul 20, 2005 9.600 9.600 9.280 9.460 11,350 -0.09(-0.94%)
Jul 19, 2005 9.550 9.900 9.400 9.550 26,010 +0.00(+0.00%)
Jul 18, 2005 9.550 9.550 9.300 9.550 8,535 +0.00(+0.00%)
Jul 15, 2005 9.900 9.900 9.400 9.550 10,539 -0.16(-1.65%)
Jul 14, 2005 9.750 9.900 9.710 9.710 7,622 +0.21(+2.21%)
Jul 13, 2005 9.500 9.500 9.500 9.500 108 +0.05(+0.53%)
Jul 12, 2005 9.950 9.950 9.450 9.450 5,810 -0.25(-2.58%)
Jul 11, 2005 9.500 9.700 9.110 9.700 3,060 +0.20(+2.11%)
Jul 08, 2005 9.700 9.700 9.450 9.500 2,825 -0.20(-2.06%)
Jul 07, 2005 9.250 9.750 9.250 9.700 19,730 +0.60(+6.59%)
Jul 06, 2005 9.070 9.250 9.010 9.100 7,894 -0.22(-2.36%)
Jul 05, 2005 9.040 9.500 9.000 9.320 7,700 +0.12(+1.30%)
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.