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 (%)
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%)
Feb 02, 2015 84.46 86.06 84.29 86.00 224,630 +1.64(+1.94%)
Jan 30, 2015 83.90 86.75 83.24 84.36 357,991 +0.28(+0.33%)
Jan 29, 2015 82.56 84.10 81.39 84.08 185,380 +1.31(+1.59%)
Jan 28, 2015 85.72 86.00 82.01 82.77 115,898 -2.19(-2.58%)
Jan 27, 2015 83.78 85.41 82.50 84.96 135,269 +0.36(+0.43%)
Jan 26, 2015 84.33 84.71 83.00 84.60 123,218 +0.43(+0.51%)
Jan 23, 2015 84.78 84.99 83.31 84.17 153,729 -0.61(-0.72%)
Jan 22, 2015 81.97 85.30 81.31 84.78 202,897 +3.47(+4.27%)
Jan 21, 2015 79.86 81.60 79.59 81.31 181,401 +1.41(+1.76%)
Jan 20, 2015 80.44 80.79 78.98 79.90 131,309 -0.31(-0.39%)
Jan 16, 2015 79.45 80.89 78.72 80.21 163,473 +0.50(+0.63%)
Jan 15, 2015 79.90 80.55 78.31 79.71 162,629 -0.05(-0.06%)
Jan 14, 2015 78.93 80.00 78.55 79.76 133,203 -0.24(-0.30%)
Jan 13, 2015 81.24 81.93 78.56 80.00 150,692 -0.86(-1.06%)
Jan 12, 2015 80.34 80.94 79.67 80.86 169,770 +0.52(+0.65%)
Jan 09, 2015 81.96 81.96 79.07 80.34 166,863 -1.35(-1.65%)
Jan 08, 2015 79.04 81.84 78.25 81.69 246,461 +2.93(+3.72%)
Jan 07, 2015 76.60 78.84 76.11 78.76 255,388 +2.55(+3.35%)
Jan 06, 2015 76.38 76.94 75.62 76.21 171,774 -0.03(-0.04%)
Jan 05, 2015 76.52 77.36 75.50 76.24 212,094 -0.35(-0.46%)
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.