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 (%)
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%)
Nov 02, 2015 81.50 86.42 79.19 85.96 1,140,029 +5.95(+7.44%)
Oct 30, 2015 94.36 94.36 77.83 80.01 1,940,175 -13.04(-14.01%)
Oct 29, 2015 101.71 102.00 91.18 93.05 927,596 -7.65(-7.60%)
Oct 28, 2015 97.80 100.96 96.88 100.70 628,099 +3.03(+3.10%)
Oct 27, 2015 97.38 98.80 96.65 97.67 463,133 -0.36(-0.37%)
Oct 26, 2015 96.93 99.67 96.09 98.03 421,619 +0.31(+0.32%)
Oct 23, 2015 99.67 101.12 97.03 97.72 467,388 -1.19(-1.20%)
Oct 22, 2015 95.00 99.34 95.00 98.91 573,401 +4.16(+4.39%)
Oct 21, 2015 95.00 97.15 93.04 94.75 1,085,922 -0.71(-0.74%)
Oct 20, 2015 96.78 99.01 90.82 95.46 1,216,810 -3.63(-3.66%)
Oct 19, 2015 101.63 103.19 96.46 99.09 885,035 -1.69(-1.68%)
Oct 16, 2015 118.00 118.10 100.55 100.78 1,570,394 -17.58(-14.85%)
Oct 15, 2015 115.29 119.99 108.00 118.36 2,540,713 +19.23(+19.40%)
Oct 14, 2015 133.60 133.60 99.12 99.13 5,952,496 -42.87(-30.19%)
Oct 13, 2015 142.26 143.18 140.58 142.00 652,800 -0.54(-0.38%)
Oct 12, 2015 141.30 143.92 140.68 142.54 250,640 +1.46(+1.03%)
Oct 09, 2015 141.93 143.69 139.19 141.08 296,940 -0.32(-0.23%)
Oct 08, 2015 140.10 141.60 137.58 141.40 337,901 +1.04(+0.74%)
Oct 07, 2015 136.18 140.43 135.39 140.36 351,382 +5.17(+3.82%)
Oct 06, 2015 133.23 135.72 132.59 135.19 250,082 +1.65(+1.24%)
Oct 05, 2015 131.43 133.92 130.26 133.54 302,912 +3.41(+2.62%)
Oct 02, 2015 127.95 130.16 123.71 130.13 393,343 +0.31(+0.24%)
Oct 01, 2015 129.00 131.48 127.00 129.82 471,589 +0.99(+0.77%)
Sep 30, 2015 125.05 129.25 125.05 128.83 333,525 +4.59(+3.69%)
Sep 29, 2015 123.49 125.38 122.84 124.24 276,635 +0.53(+0.43%)
Sep 28, 2015 124.52 126.00 123.50 123.71 216,200 -1.46(-1.17%)
Sep 25, 2015 125.95 126.38 124.00 125.17 194,245 +0.51(+0.41%)
Sep 24, 2015 122.36 125.43 122.36 124.66 204,584 +1.00(+0.81%)
Sep 23, 2015 122.41 124.41 122.35 123.66 205,379 +1.28(+1.05%)
Sep 22, 2015 120.04 122.63 120.04 122.38 150,427 +1.17(+0.97%)
Sep 21, 2015 120.56 122.02 120.12 121.21 186,467 +1.25(+1.04%)
Sep 18, 2015 120.78 123.20 119.51 119.96 476,715 -2.28(-1.87%)
Sep 17, 2015 122.39 125.00 121.89 122.24 267,447 -0.84(-0.68%)
Sep 16, 2015 123.90 123.90 121.47 123.08 139,687 -0.41(-0.33%)
Sep 15, 2015 121.67 123.88 121.62 123.49 202,882 +1.59(+1.30%)
Sep 14, 2015 120.38 122.33 119.57 121.90 247,819 +1.87(+1.56%)
Sep 11, 2015 117.41 120.20 116.85 120.03 211,607 +2.03(+1.72%)
Sep 10, 2015 117.45 118.41 115.51 118.00 257,195 -0.14(-0.12%)
Sep 09, 2015 118.19 119.88 116.83 118.14 286,512 +1.00(+0.85%)
Sep 08, 2015 114.96 118.12 114.75 117.14 389,752 +3.70(+3.26%)
Sep 04, 2015 109.36 113.44 113.44 113.44 1,905,600 +4.60(+4.23%)
Sep 03, 2015 108.37 110.95 107.80 108.84 514,834 +1.07(+0.99%)
Sep 02, 2015 111.19 111.19 105.51 107.77 786,862 -1.79(-1.63%)
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.