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 (%)
Sep 29, 2006 6.300 6.663 6.270 6.500 40,057 +0.22(+3.50%)
Sep 28, 2006 6.200 6.280 6.200 6.280 4,600 +0.08(+1.29%)
Sep 27, 2006 6.550 6.550 6.200 6.200 24,878 -0.35(-5.34%)
Sep 26, 2006 6.610 6.610 6.400 6.550 15,100 -0.24(-3.53%)
Sep 25, 2006 6.910 6.910 6.790 6.790 5,767 -0.11(-1.59%)
Sep 22, 2006 6.913 6.913 6.900 6.900 300 +0.00(+0.00%)
Sep 21, 2006 6.901 6.901 6.900 6.900 1,900 +0.00(+0.00%)
Sep 20, 2006 6.970 6.970 6.900 6.900 14,646 -0.07(-1.00%)
Sep 19, 2006 6.970 7.000 6.960 6.970 40,636 +0.00(+0.00%)
Sep 18, 2006 7.000 7.000 6.970 6.970 12,140 +0.04(+0.54%)
Sep 15, 2006 6.900 6.933 6.900 6.933 1,100 +0.03(+0.48%)
Sep 14, 2006 6.920 6.950 6.900 6.900 2,355 -0.10(-1.43%)
Sep 13, 2006 6.970 7.000 6.850 7.000 6,651 +0.00(+0.00%)
Sep 12, 2006 7.000 7.170 6.930 7.000 75,762 +0.00(+0.00%)
Sep 11, 2006 7.000 7.150 7.000 7.000 28,200 +0.05(+0.72%)
Sep 08, 2006 7.000 7.000 6.900 6.950 3,300 -0.02(-0.29%)
Sep 07, 2006 7.050 7.050 6.847 6.970 11,000 -0.09(-1.27%)
Sep 06, 2006 7.050 7.060 7.050 7.060 900 +0.01(+0.14%)
Sep 05, 2006 7.150 7.150 7.000 7.050 15,330 -0.10(-1.40%)
Sep 01, 2006 7.220 7.220 7.130 7.150 3,661 -0.05(-0.69%)
Aug 31, 2006 7.200 7.200 7.120 7.200 8,502 +0.07(+0.98%)
Aug 30, 2006 7.050 7.220 7.050 7.130 18,995 +0.03(+0.42%)
Aug 29, 2006 7.000 7.100 7.000 7.100 9,250 +0.08(+1.20%)
Aug 28, 2006 7.000 7.020 6.940 7.016 12,100 +0.02(+0.23%)
Aug 25, 2006 7.000 7.000 6.930 7.000 13,150 +0.02(+0.22%)
Aug 24, 2006 6.851 6.990 6.850 6.984 17,879 +0.13(+1.96%)
Aug 23, 2006 6.850 6.900 6.850 6.850 9,600 +0.00(+0.00%)
Aug 22, 2006 7.000 7.000 6.850 6.850 11,163 -0.25(-3.52%)
Aug 21, 2006 7.220 7.230 6.960 7.100 10,932 +0.09(+1.28%)
Aug 18, 2006 7.190 7.200 7.010 7.010 3,700 -0.03(-0.43%)
Aug 17, 2006 7.110 7.140 7.040 7.040 27,892 -0.16(-2.22%)
Aug 16, 2006 7.100 7.230 7.060 7.200 109,039 +0.05(+0.70%)
Aug 15, 2006 7.130 7.230 7.000 7.150 44,336 +0.05(+0.70%)
Aug 14, 2006 7.140 7.240 7.020 7.100 6,700 +0.05(+0.71%)
Aug 11, 2006 7.070 7.130 7.000 7.050 23,430 -0.08(-1.12%)
Aug 10, 2006 7.010 7.130 7.000 7.130 8,231 -0.11(-1.52%)
Aug 09, 2006 7.050 7.240 7.050 7.240 3,400 +0.24(+3.43%)
Aug 08, 2006 7.100 7.200 7.000 7.000 11,550 -0.11(-1.55%)
Aug 07, 2006 7.130 7.200 7.100 7.110 3,837 -0.14(-1.93%)
Aug 04, 2006 7.220 7.250 7.200 7.250 4,750 -0.04(-0.55%)
Aug 03, 2006 7.010 7.290 7.000 7.290 4,669 -0.01(-0.14%)
Aug 02, 2006 7.250 7.300 7.250 7.300 3,598 +0.00(+0.00%)
Aug 01, 2006 7.260 7.300 7.200 7.300 3,300 +0.00(+0.00%)
Jul 31, 2006 7.260 7.300 7.260 7.300 2,000 +0.04(+0.55%)
Jul 28, 2006 7.250 7.260 7.250 7.260 3,000 +0.01(+0.14%)
Jul 27, 2006 7.260 7.260 7.210 7.250 3,263 -0.09(-1.23%)
Jul 26, 2006 7.300 7.340 7.250 7.340 2,100 -0.03(-0.41%)
Jul 25, 2006 7.121 7.430 7.080 7.370 9,575 +0.02(+0.27%)
Jul 24, 2006 7.351 7.740 7.200 7.350 37,785 -0.20(-2.65%)
Jul 21, 2006 7.540 7.550 7.450 7.550 1,300 +0.26(+3.57%)
Jul 20, 2006 7.450 7.450 7.130 7.290 12,707 -0.21(-2.80%)
Jul 19, 2006 7.310 7.500 7.250 7.500 5,352 +0.20(+2.74%)
Jul 18, 2006 7.370 7.420 7.210 7.300 7,442 -0.05(-0.68%)
Jul 17, 2006 7.370 7.500 7.250 7.350 2,355 -0.02(-0.27%)
Jul 14, 2006 7.850 7.850 7.260 7.370 19,422 -0.05(-0.67%)
Jul 13, 2006 7.510 7.800 7.320 7.420 27,809 -0.23(-3.01%)
Jul 12, 2006 7.501 7.740 7.501 7.650 3,798 -0.08(-1.03%)
Jul 11, 2006 7.650 7.770 7.500 7.730 9,189 -0.08(-1.02%)
Jul 10, 2006 7.880 7.880 7.510 7.810 7,396 +0.22(+2.90%)
Jul 07, 2006 7.650 7.800 7.500 7.590 4,902 -0.20(-2.57%)
Jul 06, 2006 7.850 7.850 7.620 7.790 3,310 -0.06(-0.76%)
Jul 05, 2006 7.850 7.880 7.800 7.850 4,906 +0.02(+0.26%)
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.