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, 2015 93.35 93.90 90.77 91.81 276,301 -0.91(-0.98%)
Apr 29, 2015 90.81 92.91 91.55 92.72 168,001 +1.17(+1.28%)
Apr 28, 2015 91.00 91.60 90.33 91.55 104,521 +0.45(+0.49%)
Apr 27, 2015 92.01 92.78 90.54 91.10 143,466 -1.17(-1.27%)
Apr 24, 2015 93.55 93.55 91.16 92.27 103,503 -0.46(-0.50%)
Apr 23, 2015 91.67 93.33 91.50 92.73 122,964 +0.57(+0.62%)
Apr 22, 2015 92.21 92.64 91.01 92.16 126,477 -0.11(-0.11%)
Apr 21, 2015 89.71 92.63 89.51 92.27 214,754 +2.75(+3.08%)
Apr 20, 2015 88.55 90.63 88.55 89.51 132,653 +1.33(+1.51%)
Apr 17, 2015 90.36 90.90 88.06 88.18 191,249 -2.56(-2.82%)
Apr 16, 2015 91.48 92.00 90.57 90.74 117,846 -0.58(-0.64%)
Apr 15, 2015 91.08 92.99 90.82 91.32 265,948 +0.42(+0.46%)
Apr 14, 2015 91.35 91.60 90.51 90.90 162,023 -0.45(-0.49%)
Apr 13, 2015 90.49 91.77 90.30 91.35 163,620 +0.78(+0.86%)
Apr 10, 2015 90.09 90.83 89.67 90.57 140,659 +0.95(+1.06%)
Apr 09, 2015 89.59 90.50 88.63 89.62 238,053 +0.13(+0.15%)
Apr 08, 2015 90.04 91.12 89.10 89.49 202,977 -0.96(-1.06%)
Apr 07, 2015 90.56 91.23 90.00 90.45 172,699 -0.19(-0.21%)
Apr 06, 2015 91.23 92.26 90.44 90.64 160,208 -1.32(-1.44%)
Apr 02, 2015 91.69 91.96 91.96 91.96 686,800 +0.59(+0.65%)
Apr 01, 2015 92.70 92.77 90.00 91.37 261,848 -1.67(-1.79%)
Mar 31, 2015 92.48 93.25 92.05 93.04 405,753 +0.52(+0.56%)
Mar 30, 2015 92.46 93.94 92.00 92.52 235,263 +0.63(+0.69%)
Mar 27, 2015 91.10 92.66 90.59 91.89 334,781 +0.06(+0.07%)
Mar 26, 2015 92.53 93.49 91.46 91.83 247,628 -1.66(-1.78%)
Mar 25, 2015 95.83 96.38 93.30 93.49 201,811 -1.64(-1.72%)
Mar 24, 2015 95.74 96.20 94.84 95.13 136,737 -0.60(-0.63%)
Mar 23, 2015 97.11 97.68 95.58 95.73 164,823 -1.54(-1.58%)
Mar 20, 2015 96.82 97.37 95.71 97.27 210,178 +0.82(+0.85%)
Mar 19, 2015 97.27 97.27 95.10 96.45 122,978 -0.02(-0.02%)
Mar 18, 2015 94.87 97.50 94.21 96.47 266,627 +1.78(+1.88%)
Mar 17, 2015 94.51 94.90 94.12 94.69 121,678 +0.18(+0.19%)
Mar 16, 2015 93.30 94.81 93.15 94.51 292,064 +1.51(+1.62%)
Mar 13, 2015 92.27 93.24 91.11 93.00 169,853 +0.57(+0.62%)
Mar 12, 2015 89.45 92.56 89.45 92.43 177,653 +3.65(+4.11%)
Mar 11, 2015 87.53 88.81 86.92 88.78 95,052 +1.12(+1.28%)
Mar 10, 2015 87.63 88.36 86.71 87.66 88,988 -0.57(-0.65%)
Mar 09, 2015 88.73 89.64 88.04 88.23 132,195 -0.51(-0.57%)
Mar 06, 2015 89.87 90.66 88.35 88.74 180,765 -1.35(-1.50%)
Mar 05, 2015 88.63 90.25 87.51 90.09 169,073 +1.85(+2.10%)
Mar 04, 2015 88.62 89.68 87.57 88.24 162,558 -0.60(-0.68%)
Mar 03, 2015 89.76 90.00 87.56 88.84 226,909 -0.74(-0.83%)
Mar 02, 2015 88.19 90.00 87.77 89.58 188,023 +1.18(+1.33%)
Feb 27, 2015 90.48 90.68 88.39 88.40 197,706 -1.85(-2.05%)
Feb 26, 2015 90.00 90.88 89.58 90.25 163,499 +0.29(+0.32%)
Feb 25, 2015 90.67 90.94 89.58 89.96 147,966 -0.66(-0.73%)
Feb 24, 2015 91.79 92.35 90.07 90.62 169,818 -0.73(-0.80%)
Feb 23, 2015 91.32 92.02 90.33 91.35 188,633 +1.03(+1.14%)
Feb 20, 2015 91.06 91.07 89.15 90.32 179,608 -2.65(-2.85%)
Feb 19, 2015 92.77 94.14 92.22 92.97 148,300 +0.20(+0.22%)
Feb 18, 2015 92.54 93.67 92.09 92.77 149,919 +0.23(+0.25%)
Feb 17, 2015 91.50 92.62 91.40 92.54 151,574 +1.15(+1.26%)
Feb 13, 2015 92.78 91.39 91.39 91.39 559,200 -0.92(-1.00%)
Feb 12, 2015 90.82 92.94 89.85 92.31 230,591 +2.41(+2.68%)
Feb 11, 2015 90.09 90.30 89.08 89.90 140,769 -0.50(-0.55%)
Feb 10, 2015 89.66 90.52 89.00 90.40 178,798 +1.33(+1.49%)
Feb 09, 2015 88.46 89.41 87.76 89.07 214,749 +0.08(+0.09%)
Feb 06, 2015 88.13 90.25 87.89 88.99 273,500 +1.12(+1.27%)
Feb 05, 2015 87.81 88.42 87.13 87.87 158,969 +0.26(+0.30%)
Feb 04, 2015 87.04 88.49 86.79 87.61 166,798 +0.05(+0.06%)
Feb 03, 2015 86.15 88.09 85.65 87.56 255,620 +1.56(+1.81%)
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.