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 (%)
Feb 29, 2008 6.060 6.200 6.050 6.150 10,834 -0.07(-1.13%)
Feb 28, 2008 6.310 6.370 6.220 6.220 6,540 -0.21(-3.27%)
Feb 27, 2008 6.500 6.501 6.400 6.430 12,600 -0.05(-0.77%)
Feb 26, 2008 6.650 6.660 6.250 6.480 13,136 -0.32(-4.71%)
Feb 25, 2008 6.880 6.880 6.800 6.800 5,278 -0.09(-1.31%)
Feb 22, 2008 6.980 6.980 6.880 6.890 5,337 -0.06(-0.86%)
Feb 21, 2008 7.000 7.000 6.950 6.950 15,049 -0.04(-0.57%)
Feb 20, 2008 6.980 7.000 6.980 6.990 4,000 -0.01(-0.14%)
Feb 19, 2008 6.990 7.000 6.990 7.000 11,800 +0.00(+0.00%)
Feb 18, 2008 7.000 7.000 6.990 7.000 10,232 +0.00(+0.00%)
Feb 15, 2008 7.000 7.000 6.990 7.000 10,232 +0.00(+0.00%)
Feb 14, 2008 6.970 7.000 6.970 7.000 10,700 +0.00(+0.00%)
Feb 13, 2008 7.110 7.110 6.980 7.000 10,946 +0.00(+0.00%)
Feb 12, 2008 7.210 7.210 7.000 7.000 5,215 +0.00(+0.00%)
Feb 11, 2008 7.000 7.000 6.880 7.000 3,501 +0.06(+0.86%)
Feb 08, 2008 7.040 7.090 6.800 6.940 4,239 -0.10(-1.42%)
Feb 07, 2008 7.000 7.080 7.000 7.040 616,802 +0.03(+0.43%)
Feb 06, 2008 7.070 7.070 7.000 7.010 3,038 -0.04(-0.57%)
Feb 05, 2008 7.090 7.090 7.040 7.050 1,900 -0.10(-1.40%)
Feb 04, 2008 7.140 7.160 7.140 7.150 7,800 +0.00(+0.00%)
Feb 01, 2008 7.150 7.150 7.120 7.150 2,380 +0.03(+0.42%)
Jan 31, 2008 7.000 7.130 7.000 7.120 2,400 +0.11(+1.57%)
Jan 30, 2008 7.040 7.110 7.000 7.010 5,222 -0.03(-0.43%)
Jan 29, 2008 7.040 7.040 7.030 7.040 500 +0.02(+0.28%)
Jan 28, 2008 7.020 7.020 7.020 7.020 35,400 +0.01(+0.14%)
Jan 25, 2008 7.000 7.010 7.000 7.010 1,500 +0.00(+0.00%)
Jan 24, 2008 7.010 7.010 7.010 7.010 600 +0.01(+0.14%)
Jan 23, 2008 7.000 7.050 7.000 7.000 315,222 -0.01(-0.14%)
Jan 22, 2008 7.000 7.010 7.000 7.010 22,200 -0.02(-0.28%)
Jan 21, 2008 7.030 7.040 7.000 7.030 52,300 +0.00(+0.00%)
Jan 18, 2008 7.030 7.040 7.000 7.030 52,300 +0.02(+0.29%)
Jan 17, 2008 7.000 7.030 7.000 7.010 36,330 +0.01(+0.14%)
Jan 16, 2008 7.000 7.010 7.000 7.000 21,649 -0.02(-0.28%)
Jan 15, 2008 7.000 7.020 7.000 7.020 3,680 +0.00(+0.00%)
Jan 14, 2008 7.000 7.020 7.000 7.020 300 +0.02(+0.29%)
Jan 11, 2008 7.010 7.010 7.000 7.000 800 +0.00(+0.00%)
Jan 10, 2008 7.010 7.010 7.000 7.000 1,000 -0.03(-0.43%)
Jan 09, 2008 7.010 7.040 7.000 7.030 29,700 +0.02(+0.29%)
Jan 08, 2008 7.000 7.030 7.000 7.010 114,269 +0.01(+0.14%)
Jan 07, 2008 7.000 7.010 7.000 7.000 63,037 -0.03(-0.43%)
Jan 04, 2008 7.010 7.030 7.010 7.030 6,562 +0.00(+0.00%)
Jan 03, 2008 7.040 7.040 7.020 7.030 3,700 -0.08(-1.13%)
Jan 02, 2008 7.140 7.210 7.100 7.110 3,250 -0.04(-0.56%)
Jan 01, 2008 7.000 7.170 7.000 7.150 24,380 +0.00(+0.00%)
Dec 31, 2007 7.000 7.170 7.000 7.150 24,380 +0.10(+1.42%)
Dec 28, 2007 7.020 7.050 7.000 7.050 18,975 +0.02(+0.28%)
Dec 27, 2007 7.030 7.100 7.010 7.030 5,750 -0.07(-0.99%)
Dec 26, 2007 7.030 7.120 7.010 7.100 7,160 +0.01(+0.14%)
Dec 24, 2007 7.020 7.090 7.010 7.090 9,243 +0.07(+1.00%)
Dec 21, 2007 7.010 7.050 7.010 7.020 10,282 +0.01(+0.14%)
Dec 20, 2007 7.010 7.010 7.000 7.010 4,474 +0.00(+0.00%)
Dec 19, 2007 7.110 7.120 7.000 7.010 16,119 -0.10(-1.41%)
Dec 18, 2007 7.120 7.138 7.110 7.110 2,340 -0.13(-1.80%)
Dec 17, 2007 7.110 7.260 7.110 7.240 78,000 +0.13(+1.83%)
Dec 14, 2007 7.110 7.160 7.110 7.110 1,545 +0.00(+0.00%)
Dec 13, 2007 7.110 7.110 7.110 7.110 0 +0.00(+0.00%)
Dec 12, 2007 7.120 7.120 7.110 7.110 1,000 -0.01(-0.14%)
Dec 11, 2007 7.120 7.120 7.110 7.120 400 -0.04(-0.56%)
Dec 10, 2007 7.100 7.160 7.100 7.160 24,230 +0.00(+0.00%)
Dec 07, 2007 7.120 7.180 7.110 7.160 1,740 +0.01(+0.14%)
Dec 06, 2007 7.100 7.160 7.100 7.150 12,830 +0.05(+0.70%)
Dec 05, 2007 7.140 7.170 7.100 7.100 7,070 -0.01(-0.14%)
Dec 04, 2007 7.100 7.120 7.030 7.110 5,610 +0.10(+1.43%)
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.