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 (%)
Jun 30, 2008 7.130 7.390 7.060 7.390 5,634 +0.14(+1.93%)
Jun 27, 2008 7.340 7.340 7.160 7.250 813 +0.10(+1.40%)
Jun 26, 2008 7.270 7.410 7.010 7.150 11,624 -0.30(-4.03%)
Jun 25, 2008 7.500 7.500 7.320 7.450 5,698 -0.10(-1.32%)
Jun 24, 2008 7.510 7.680 7.370 7.550 4,900 -0.07(-0.92%)
Jun 23, 2008 7.540 7.750 7.540 7.620 3,848 +0.14(+1.87%)
Jun 20, 2008 7.790 7.790 7.270 7.480 8,899 -0.29(-3.73%)
Jun 19, 2008 7.670 7.860 7.560 7.770 8,610 -0.21(-2.63%)
Jun 18, 2008 7.590 7.980 7.590 7.980 9,725 +0.05(+0.63%)
Jun 17, 2008 7.930 8.010 7.860 7.930 6,803 -0.03(-0.38%)
Jun 16, 2008 7.740 8.190 7.740 7.960 7,300 -0.08(-1.00%)
Jun 13, 2008 7.920 8.040 7.800 8.040 31,095 +0.09(+1.13%)
Jun 12, 2008 7.900 7.980 7.310 7.950 4,840 +0.00(+0.00%)
Jun 11, 2008 7.880 7.950 7.750 7.950 14,810 +0.35(+4.61%)
Jun 10, 2008 7.600 7.850 7.410 7.600 8,798 -0.17(-2.19%)
Jun 09, 2008 7.620 7.770 7.360 7.770 39,000 +0.09(+1.17%)
Jun 06, 2008 7.510 7.680 7.500 7.680 14,699 +0.12(+1.59%)
Jun 05, 2008 7.750 7.750 7.210 7.560 5,000 -0.34(-4.30%)
Jun 04, 2008 6.330 7.900 6.320 7.900 28,823 +0.94(+13.51%)
Jun 03, 2008 6.960 6.960 6.960 6.960 1,498 -0.13(-1.83%)
Jun 02, 2008 6.940 7.090 6.909 7.090 3,900 +0.04(+0.57%)
May 30, 2008 6.980 7.050 6.910 7.050 11,330 +0.08(+1.15%)
May 29, 2008 6.990 7.050 6.880 6.970 4,401 -0.08(-1.13%)
May 28, 2008 6.770 7.050 6.770 7.050 7,560 +0.28(+4.14%)
May 27, 2008 6.910 6.910 6.770 6.770 11,300 -0.08(-1.17%)
May 26, 2008 6.910 7.000 6.760 6.850 3,800 +0.00(+0.00%)
May 23, 2008 6.910 7.000 6.760 6.850 3,800 -0.07(-1.01%)
May 22, 2008 6.620 7.000 6.620 6.920 1,464 -0.07(-1.00%)
May 21, 2008 6.610 7.030 6.600 6.990 8,100 +0.28(+4.17%)
May 20, 2008 6.750 6.880 6.340 6.710 9,089 -0.07(-1.03%)
May 19, 2008 6.760 6.940 6.510 6.780 33,202 -0.16(-2.31%)
May 16, 2008 6.930 6.940 6.900 6.940 1,122 +0.04(+0.58%)
May 15, 2008 6.980 6.990 6.900 6.900 1,000 +0.06(+0.88%)
May 14, 2008 6.940 6.950 6.840 6.840 3,000 -0.05(-0.73%)
May 13, 2008 6.920 6.959 6.710 6.890 6,050 -0.03(-0.43%)
May 12, 2008 6.820 7.020 6.820 6.920 11,362 +0.08(+1.17%)
May 09, 2008 6.570 6.890 6.570 6.840 12,998 +0.24(+3.64%)
May 08, 2008 6.520 6.605 6.150 6.600 13,304 -0.14(-2.08%)
May 07, 2008 6.100 6.790 6.100 6.740 5,645 +0.64(+10.49%)
May 06, 2008 5.810 6.100 5.810 6.100 11,889 +0.29(+4.99%)
May 05, 2008 5.880 5.880 5.780 5.810 2,100 -0.14(-2.35%)
May 02, 2008 5.980 5.990 5.930 5.950 3,700 -0.04(-0.67%)
May 01, 2008 5.600 5.990 5.200 5.990 6,969 +0.22(+3.81%)
Apr 30, 2008 5.950 5.980 5.770 5.770 3,660 -0.23(-3.83%)
Apr 29, 2008 6.050 6.100 6.000 6.000 3,196 +0.08(+1.35%)
Apr 28, 2008 6.010 6.020 5.800 5.920 7,879 +0.10(+1.72%)
Apr 25, 2008 5.880 5.900 5.820 5.820 3,754 +0.04(+0.69%)
Apr 24, 2008 5.640 5.800 5.640 5.780 2,150 +0.21(+3.77%)
Apr 23, 2008 5.847 6.000 5.570 5.570 5,500 -0.28(-4.79%)
Apr 22, 2008 6.010 6.010 5.850 5.850 2,771 -0.17(-2.82%)
Apr 21, 2008 6.050 6.050 6.000 6.020 3,801 -0.03(-0.50%)
Apr 18, 2008 6.010 6.050 6.000 6.050 2,730 +0.08(+1.34%)
Apr 17, 2008 6.080 6.080 5.970 5.970 6,578 -0.03(-0.50%)
Apr 16, 2008 6.000 6.060 6.000 6.000 4,727 +0.00(+0.00%)
Apr 15, 2008 6.200 6.200 6.000 6.000 5,300 +0.00(+0.00%)
Apr 14, 2008 6.000 6.000 6.000 6.000 1,800 +0.00(+0.00%)
Apr 11, 2008 6.000 6.040 6.000 6.000 19,370 -0.09(-1.48%)
Apr 10, 2008 6.000 6.090 6.000 6.090 3,000 +0.02(+0.33%)
Apr 09, 2008 6.070 6.070 6.070 6.070 0 +0.00(+0.00%)
Apr 08, 2008 6.020 6.070 6.000 6.070 3,700 +0.05(+0.87%)
Apr 07, 2008 6.000 6.030 6.000 6.018 3,500 -0.23(-3.72%)
Apr 04, 2008 6.000 6.250 6.000 6.250 12,209 +0.25(+4.17%)
Apr 03, 2008 6.000 6.010 6.000 6.000 5,000 -0.01(-0.17%)
Apr 02, 2008 6.000 6.010 6.000 6.010 700 +0.00(+0.00%)
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.