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 (%)
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%)
Apr 01, 2016 21.13 21.37 20.93 21.03 577,090 -0.31(-1.45%)
Mar 31, 2016 21.34 21.51 20.96 21.34 760,537 -0.09(-0.42%)
Mar 30, 2016 21.50 21.78 21.27 21.43 555,121 +0.16(+0.75%)
Mar 29, 2016 20.83 21.28 20.53 21.27 716,578 +0.27(+1.29%)
Mar 28, 2016 21.67 21.79 20.87 21.00 615,172 -0.53(-2.46%)
Mar 24, 2016 21.00 21.53 21.53 21.53 779,200 +0.35(+1.65%)
Mar 23, 2016 21.53 21.65 21.10 21.18 953,619 -0.43(-1.99%)
Mar 22, 2016 20.60 21.84 20.57 21.61 944,278 +0.42(+1.98%)
Mar 21, 2016 19.45 21.26 19.45 21.19 1,962,573 +1.99(+10.36%)
Mar 18, 2016 19.06 19.30 18.88 19.20 647,625 +0.26(+1.37%)
Mar 17, 2016 18.30 19.07 18.02 18.94 656,406 +0.47(+2.54%)
Mar 16, 2016 19.28 19.30 18.37 18.47 887,491 -0.86(-4.45%)
Mar 15, 2016 19.90 20.44 19.18 19.33 857,434 -0.78(-3.88%)
Mar 14, 2016 20.50 20.50 19.74 20.11 2,079,389 +0.95(+4.96%)
Mar 11, 2016 18.23 19.21 18.15 19.16 802,400 +1.05(+5.80%)
Mar 10, 2016 17.97 18.26 17.57 18.11 574,255 +0.31(+1.74%)
Mar 09, 2016 18.24 18.34 17.59 17.80 472,830 -0.33(-1.82%)
Mar 08, 2016 18.70 18.98 18.10 18.13 498,611 -0.76(-4.02%)
Mar 07, 2016 18.73 19.14 18.43 18.89 631,918 +0.09(+0.48%)
Mar 04, 2016 18.71 19.10 18.63 18.80 824,280 +0.09(+0.48%)
Mar 03, 2016 18.02 18.73 17.60 18.71 659,575 +0.67(+3.71%)
Mar 02, 2016 18.41 18.72 17.44 18.04 1,206,570 -0.49(-2.64%)
Mar 01, 2016 18.59 18.67 18.05 18.53 1,073,465 +0.00(+0.00%)
Feb 29, 2016 18.90 19.14 18.34 18.53 1,213,451 -0.17(-0.91%)
Feb 26, 2016 18.36 19.12 18.25 18.70 984,661 +0.49(+2.69%)
Feb 25, 2016 17.75 18.23 17.75 18.21 639,215 +0.44(+2.48%)
Feb 24, 2016 17.54 17.86 16.89 17.77 932,612 -0.09(-0.50%)
Feb 23, 2016 18.36 18.73 17.71 17.86 1,302,363 -0.51(-2.78%)
Feb 22, 2016 17.11 18.80 17.01 18.37 2,097,070 +1.64(+9.80%)
Feb 19, 2016 16.51 17.02 16.22 16.73 1,042,484 +0.18(+1.09%)
Feb 18, 2016 15.73 16.64 15.73 16.55 1,198,705 +0.90(+5.75%)
Feb 17, 2016 15.70 16.74 15.51 15.65 2,209,372 +0.24(+1.56%)
Feb 16, 2016 14.80 15.72 14.79 15.41 1,074,253 +0.86(+5.91%)
Feb 12, 2016 13.85 14.55 14.55 14.55 1,735,100 +1.04(+7.70%)
Feb 11, 2016 14.16 14.26 13.47 13.51 1,310,179 -1.00(-6.89%)
Feb 10, 2016 14.52 14.79 14.29 14.51 1,127,013 +0.12(+0.83%)
Feb 09, 2016 14.31 14.57 13.76 14.39 1,428,518 -0.07(-0.48%)
Feb 08, 2016 14.71 15.07 14.08 14.46 1,818,823 -0.34(-2.30%)
Feb 05, 2016 15.81 16.04 14.78 14.80 1,254,099 -1.00(-6.33%)
Feb 04, 2016 15.99 16.10 15.40 15.80 1,309,313 -0.12(-0.75%)
Feb 03, 2016 17.12 17.12 15.52 15.92 2,091,191 -1.06(-6.24%)
Feb 02, 2016 17.59 17.59 16.66 16.98 1,177,674 -0.63(-3.58%)
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.