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 30, 2009 6.490 6.490 6.490 6.490 100 +0.01(+0.15%)
Apr 28, 2009 6.100 6.480 6.480 6.480 29,200 +0.26(+4.18%)
Apr 27, 2009 6.220 6.220 6.220 6.220 300 -0.25(-3.86%)
Apr 24, 2009 6.190 6.470 6.140 6.470 2,990 +0.37(+6.06%)
Apr 23, 2009 6.100 6.190 6.100 6.100 1,959 -0.08(-1.29%)
Apr 21, 2009 6.000 6.180 6.180 6.180 6,000 +0.04(+0.65%)
Apr 20, 2009 6.150 6.150 6.000 6.140 2,034 -0.01(-0.16%)
Apr 17, 2009 6.000 6.150 6.000 6.150 1,400 +0.12(+1.99%)
Apr 16, 2009 5.900 6.160 5.850 6.030 2,800 +0.30(+5.24%)
Apr 15, 2009 6.010 6.020 5.660 5.730 8,720 -0.27(-4.50%)
Apr 14, 2009 6.000 6.000 5.960 6.000 5,700 +0.00(+0.00%)
Apr 13, 2009 5.990 6.000 5.900 6.000 8,054 +0.00(+0.00%)
Apr 09, 2009 5.980 6.000 5.900 6.000 6,402 +0.30(+5.26%)
Apr 07, 2009 5.885 5.947 5.360 5.700 3,500 +0.36(+6.74%)
Apr 06, 2009 5.550 5.550 5.340 5.340 3,000 -0.16(-2.91%)
Apr 01, 2009 5.110 5.500 5.100 5.500 7,002 +0.10(+1.85%)
Mar 31, 2009 5.340 5.400 5.300 5.400 6,200 -0.09(-1.64%)
Mar 30, 2009 5.490 5.490 5.490 5.490 100 +0.10(+1.86%)
Mar 26, 2009 5.390 5.390 5.390 5.390 700 +0.20(+3.85%)
Mar 24, 2009 5.190 5.190 5.190 5.190 117 +0.09(+1.76%)
Mar 23, 2009 4.800 5.100 4.800 5.100 5,953 +0.27(+5.59%)
Mar 20, 2009 4.710 4.830 4.710 4.830 500 -0.02(-0.41%)
Mar 19, 2009 4.590 4.890 4.580 4.850 1,600 -0.13(-2.61%)
Mar 17, 2009 4.340 4.980 4.980 4.980 10,000 +0.52(+11.66%)
Mar 16, 2009 4.610 4.610 4.460 4.460 200 -0.13(-2.83%)
Mar 13, 2009 4.380 4.880 4.250 4.590 10,800 +0.23(+5.28%)
Mar 12, 2009 4.250 4.480 4.250 4.360 1,595 +0.11(+2.59%)
Mar 11, 2009 4.280 5.080 3.900 4.250 3,744 +0.05(+1.19%)
Mar 10, 2009 4.400 4.410 4.200 4.200 3,100 -0.20(-4.55%)
Mar 09, 2009 4.520 4.980 4.400 4.400 6,404 -0.11(-2.44%)
Mar 06, 2009 4.590 4.705 4.510 4.510 4,734 -0.07(-1.53%)
Mar 05, 2009 4.760 4.760 4.530 4.580 2,900 -0.37(-7.47%)
Mar 04, 2009 4.770 5.380 4.670 4.950 8,323 -0.09(-1.79%)
Mar 02, 2009 5.040 5.040 5.040 5.040 400 -0.21(-4.00%)
Feb 27, 2009 5.260 5.260 5.250 5.250 1,390 +0.12(+2.34%)
Feb 26, 2009 5.030 5.448 5.030 5.130 5,500 -0.02(-0.39%)
Feb 25, 2009 5.150 5.150 5.150 5.150 520 -0.35(-6.36%)
Feb 24, 2009 5.030 5.505 5.030 5.500 3,998 +0.40(+7.84%)
Feb 23, 2009 5.400 6.000 5.100 5.100 15,048 +0.12(+2.41%)
Feb 18, 2009 4.980 4.980 4.980 4.980 11,200 -0.01(-0.20%)
Feb 17, 2009 4.360 5.380 4.250 4.990 26,275 +0.54(+12.13%)
Feb 13, 2009 4.900 4.900 4.400 4.450 5,006 -0.42(-8.62%)
Feb 12, 2009 4.870 4.950 4.600 4.870 700 +0.32(+7.03%)
Feb 11, 2009 4.910 4.970 4.550 4.550 1,005 -0.43(-8.63%)
Feb 10, 2009 4.500 4.980 4.245 4.980 122,934 +0.03(+0.61%)
Feb 09, 2009 4.430 4.950 4.430 4.950 600 -0.04(-0.80%)
Feb 05, 2009 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
Feb 04, 2009 4.470 5.010 4.370 4.990 16,148 +0.51(+11.39%)
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.