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 29, 2016 18.25 18.38 15.93 17.16 3,897,936 -0.96(-5.30%)
Jan 28, 2016 18.14 19.33 17.71 18.12 2,022,508 +0.05(+0.28%)
Jan 27, 2016 18.00 18.69 17.86 18.07 1,547,335 +0.01(+0.06%)
Jan 26, 2016 17.70 18.08 17.59 18.06 1,153,924 +0.38(+2.15%)
Jan 25, 2016 17.66 18.02 17.51 17.68 1,163,321 -0.11(-0.62%)
Jan 22, 2016 17.97 18.30 17.54 17.79 1,079,499 +0.17(+0.96%)
Jan 21, 2016 17.69 18.09 17.24 17.62 1,439,326 -0.08(-0.45%)
Jan 20, 2016 17.00 17.79 16.36 17.70 1,470,480 +0.31(+1.78%)
Jan 19, 2016 17.67 17.97 17.20 17.39 1,025,027 -0.11(-0.63%)
Jan 15, 2016 17.07 17.50 17.50 17.50 940,300 -0.20(-1.13%)
Jan 14, 2016 17.41 17.85 16.89 17.70 1,187,074 +0.36(+2.08%)
Jan 13, 2016 17.98 18.23 17.02 17.34 1,101,674 -0.61(-3.40%)
Jan 12, 2016 18.15 18.39 17.31 17.95 924,981 +0.06(+0.34%)
Jan 11, 2016 18.26 18.45 17.64 17.89 1,230,799 -0.33(-1.81%)
Jan 08, 2016 18.88 19.78 18.04 18.22 1,162,556 -0.57(-3.03%)
Jan 07, 2016 19.80 19.80 18.65 18.79 880,222 -1.41(-6.98%)
Jan 06, 2016 20.04 20.53 19.80 20.20 716,571 -0.16(-0.79%)
Jan 05, 2016 20.75 20.75 20.12 20.36 706,049 -0.20(-0.97%)
Jan 04, 2016 20.66 20.82 20.25 20.56 938,902 -0.49(-2.33%)
Dec 31, 2015 21.03 21.05 21.05 21.05 1,059,200 -0.16(-0.75%)
Dec 30, 2015 21.25 21.84 21.07 21.21 612,722 -0.05(-0.24%)
Dec 29, 2015 21.68 21.68 21.02 21.26 739,994 -0.30(-1.39%)
Dec 28, 2015 21.03 21.75 20.93 21.56 935,844 +0.36(+1.70%)
Dec 24, 2015 20.99 21.20 21.20 21.20 410,000 +0.06(+0.28%)
Dec 23, 2015 20.64 21.33 20.52 21.14 1,111,051 +0.71(+3.48%)
Dec 22, 2015 20.75 20.75 19.76 20.43 1,176,157 -0.17(-0.83%)
Dec 21, 2015 20.19 20.95 20.01 20.60 1,311,923 +0.55(+2.74%)
Dec 18, 2015 20.13 20.85 19.80 20.05 1,618,366 -0.08(-0.40%)
Dec 17, 2015 19.81 20.41 19.49 20.13 1,408,903 +0.43(+2.18%)
Dec 16, 2015 19.07 19.97 18.84 19.70 1,054,293 +0.80(+4.23%)
Dec 15, 2015 18.32 19.18 18.25 18.90 877,507 +0.89(+4.94%)
Dec 14, 2015 18.92 19.09 17.73 18.01 1,283,639 -0.95(-5.01%)
Dec 11, 2015 19.98 19.99 18.60 18.96 1,552,276 -1.41(-6.92%)
Dec 10, 2015 18.88 21.20 18.37 20.37 2,839,694 +1.56(+8.29%)
Dec 09, 2015 18.83 19.17 18.28 18.81 1,233,028 -0.16(-0.84%)
Dec 08, 2015 18.99 19.50 18.75 18.97 1,133,975 -0.15(-0.78%)
Dec 07, 2015 20.00 20.00 18.75 19.12 1,280,411 -0.94(-4.69%)
Dec 04, 2015 20.03 20.13 19.66 20.06 862,402 +0.11(+0.55%)
Dec 03, 2015 20.25 20.38 19.64 19.95 1,278,402 -0.20(-0.99%)
Dec 02, 2015 19.85 20.78 19.84 20.15 1,470,445 +0.19(+0.95%)
Dec 01, 2015 20.25 20.55 19.83 19.96 1,330,689 -0.07(-0.35%)
Nov 30, 2015 20.30 20.54 19.93 20.03 982,078 -0.38(-1.86%)
Nov 27, 2015 20.41 20.73 20.17 20.41 417,642 +0.07(+0.34%)
Nov 25, 2015 20.58 20.34 20.34 20.34 848,400 -0.24(-1.17%)
Nov 24, 2015 21.20 21.20 19.60 20.58 1,646,191 -0.96(-4.46%)
Nov 23, 2015 19.17 22.11 19.05 21.54 2,440,202 +2.54(+13.37%)
Nov 20, 2015 19.58 19.65 18.39 19.00 2,389,863 -0.40(-2.06%)
Nov 19, 2015 19.70 19.95 19.00 19.40 1,785,515 -0.49(-2.46%)
Nov 18, 2015 21.52 21.75 18.47 19.89 3,534,462 -63.40(-76.12%)
Nov 17, 2015 86.67 87.57 82.36 83.29 2,748,400 -3.31(-3.82%)
Nov 16, 2015 86.67 88.75 85.07 86.60 545,762 -0.45(-0.52%)
Nov 13, 2015 90.13 90.38 86.50 87.05 498,839 -3.70(-4.08%)
Nov 12, 2015 91.30 93.20 90.52 90.75 365,161 -1.07(-1.17%)
Nov 11, 2015 95.03 95.08 90.79 91.82 631,493 -3.22(-3.39%)
Nov 10, 2015 97.50 98.58 94.00 95.04 556,213 -2.88(-2.94%)
Nov 09, 2015 102.48 102.48 95.92 97.92 594,298 -4.06(-3.98%)
Nov 06, 2015 98.34 103.98 97.74 101.98 774,976 +4.60(+4.72%)
Nov 05, 2015 95.16 98.05 94.93 97.38 362,587 +2.22(+2.33%)
Nov 04, 2015 95.66 97.18 93.11 95.16 648,627 +0.45(+0.48%)
Nov 03, 2015 85.38 97.91 84.69 94.71 1,352,051 +8.75(+10.18%)
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.