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 (%)
Jan 31, 2014 81.27 83.08 81.27 82.75 99,045 +0.07(+0.08%)
Jan 30, 2014 81.00 84.41 80.48 82.68 164,195 +2.71(+3.39%)
Jan 29, 2014 79.94 80.98 79.76 79.97 118,228 -0.71(-0.88%)
Jan 28, 2014 79.85 80.94 79.50 80.68 165,159 +0.95(+1.19%)
Jan 27, 2014 79.79 81.43 78.10 79.73 371,395 -0.07(-0.09%)
Jan 24, 2014 79.93 80.60 79.50 79.80 163,498 -0.86(-1.07%)
Jan 23, 2014 80.90 81.91 79.65 80.66 175,909 -0.40(-0.49%)
Jan 22, 2014 80.70 81.19 80.50 81.06 94,675 +0.45(+0.56%)
Jan 21, 2014 80.86 82.99 80.49 80.61 229,658 +0.39(+0.49%)
Jan 17, 2014 78.82 80.22 80.22 80.22 509,600 +1.24(+1.57%)
Jan 16, 2014 79.15 79.78 78.03 78.98 120,960 -0.59(-0.74%)
Jan 15, 2014 78.92 80.08 78.08 79.57 166,765 +0.65(+0.82%)
Jan 14, 2014 77.22 79.55 77.22 78.92 111,656 +1.25(+1.61%)
Jan 13, 2014 78.72 79.04 76.90 77.67 106,706 -1.13(-1.43%)
Jan 10, 2014 80.50 81.55 78.53 78.80 151,731 -1.60(-1.99%)
Jan 09, 2014 78.76 80.48 78.50 80.40 186,748 +2.05(+2.62%)
Jan 08, 2014 75.62 78.46 75.22 78.35 171,022 +2.77(+3.66%)
Jan 07, 2014 75.65 77.00 75.41 75.58 115,670 +0.01(+0.01%)
Jan 06, 2014 75.94 77.60 75.51 75.57 147,353 -0.37(-0.49%)
Jan 03, 2014 76.21 76.55 75.75 75.94 90,670 -0.01(-0.01%)
Jan 02, 2014 78.00 78.18 75.30 75.95 221,783 -2.48(-3.16%)
Dec 31, 2013 77.51 78.43 78.43 78.43 521,600 +1.08(+1.40%)
Dec 30, 2013 78.54 78.72 77.08 77.35 78,110 -0.91(-1.16%)
Dec 27, 2013 79.01 79.96 77.06 78.26 177,727 -0.88(-1.11%)
Dec 26, 2013 79.57 80.00 78.89 79.14 82,109 -0.79(-0.99%)
Dec 24, 2013 80.00 80.02 79.40 79.93 45,130 -0.13(-0.16%)
Dec 23, 2013 78.82 80.37 77.88 80.06 139,213 +1.48(+1.88%)
Dec 20, 2013 78.85 79.99 78.50 78.58 147,596 -0.27(-0.34%)
Dec 19, 2013 79.50 80.60 78.51 78.85 254,066 -1.14(-1.43%)
Dec 18, 2013 79.00 80.19 76.50 79.99 300,018 +1.00(+1.27%)
Dec 17, 2013 79.13 79.68 77.55 78.99 145,712 -0.51(-0.64%)
Dec 16, 2013 78.71 80.18 78.03 79.50 110,170 +0.89(+1.13%)
Dec 13, 2013 77.98 79.79 77.34 78.61 167,230 +1.03(+1.33%)
Dec 12, 2013 76.88 78.44 76.63 77.58 172,866 +0.48(+0.62%)
Dec 11, 2013 79.60 79.60 76.73 77.10 124,205 -2.14(-2.69%)
Dec 10, 2013 78.92 80.52 78.40 79.23 196,797 +0.28(+0.36%)
Dec 09, 2013 80.00 80.47 78.35 78.95 153,134 -0.59(-0.74%)
Dec 06, 2013 80.21 80.52 79.26 79.54 0 -0.48(-0.60%)
Dec 05, 2013 80.30 81.19 79.70 80.02 0 -0.25(-0.31%)
Dec 04, 2013 78.95 80.48 78.64 80.27 0 +0.82(+1.03%)
Dec 03, 2013 79.49 80.00 78.54 79.45 247,905 -0.39(-0.49%)
Dec 02, 2013 82.27 82.27 78.36 79.84 0 -2.12(-2.59%)
Nov 29, 2013 81.00 82.22 80.03 81.96 0 +1.52(+1.89%)
Nov 27, 2013 77.20 80.50 77.16 80.44 0 +3.51(+4.56%)
Nov 26, 2013 75.99 78.26 75.01 76.93 0 +1.25(+1.65%)
Nov 25, 2013 76.49 76.74 75.21 75.68 98,601 -0.80(-1.05%)
Nov 22, 2013 75.29 76.89 74.53 76.48 0 +1.19(+1.58%)
Nov 21, 2013 73.57 75.41 73.36 75.29 95,329 +2.08(+2.84%)
Nov 20, 2013 73.00 74.35 72.61 73.21 0 +0.21(+0.29%)
Nov 19, 2013 73.90 74.76 72.72 73.00 135,118 -0.94(-1.27%)
Nov 18, 2013 75.49 76.42 73.58 73.94 0 -0.91(-1.22%)
Nov 15, 2013 72.04 75.22 71.06 74.85 0 +2.71(+3.76%)
Nov 14, 2013 69.56 72.24 69.30 72.14 0 +3.79(+5.54%)
Nov 12, 2013 66.67 68.42 66.50 68.35 0 +1.70(+2.55%)
Nov 11, 2013 68.12 68.68 66.35 66.65 0 -1.38(-2.03%)
Nov 08, 2013 64.87 68.60 64.53 68.03 0 +2.99(+4.60%)
Nov 07, 2013 67.62 68.31 65.04 65.04 122,357 -2.25(-3.34%)
Nov 06, 2013 69.42 69.49 66.78 67.29 228,489 -1.69(-2.45%)
Nov 05, 2013 62.01 70.17 61.98 68.98 0 +7.71(+12.58%)
Nov 04, 2013 60.04 61.58 58.60 61.27 312,401 +1.21(+2.01%)
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.