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 (%)
May 31, 2006 7.700 8.000 7.500 7.850 34,873 +0.05(+0.64%)
May 30, 2006 7.800 7.980 7.760 7.800 20,100 -0.19(-2.38%)
May 26, 2006 8.000 8.012 7.900 7.990 17,323 -0.06(-0.75%)
May 25, 2006 7.950 8.050 7.900 8.050 13,530 +0.02(+0.25%)
May 24, 2006 7.955 8.030 7.800 8.030 35,290 +0.08(+1.01%)
May 23, 2006 7.950 8.160 7.900 7.950 18,900 -0.05(-0.62%)
May 22, 2006 7.950 8.000 7.950 8.000 2,200 -0.15(-1.84%)
May 19, 2006 8.000 8.150 7.900 8.150 14,500 -0.03(-0.37%)
May 18, 2006 7.960 8.180 7.960 8.180 7,700 -0.01(-0.12%)
May 17, 2006 7.960 8.230 7.960 8.190 7,600 +0.19(+2.37%)
May 16, 2006 7.994 8.000 7.950 8.000 6,545 +0.04(+0.50%)
May 15, 2006 8.000 8.019 7.850 7.960 28,458 -0.04(-0.50%)
May 12, 2006 8.090 8.100 7.950 8.000 40,138 -0.02(-0.25%)
May 11, 2006 7.900 8.070 7.900 8.020 34,679 +0.02(+0.25%)
May 10, 2006 8.010 8.020 8.000 8.000 1,310 -0.11(-1.36%)
May 09, 2006 8.150 8.200 8.010 8.110 6,397 +0.06(+0.75%)
May 08, 2006 8.050 8.100 8.050 8.050 6,170 +0.00(+0.00%)
May 05, 2006 8.000 8.090 7.990 8.050 19,013 +0.05(+0.63%)
May 04, 2006 7.950 8.090 7.950 8.000 41,990 +0.10(+1.27%)
May 03, 2006 7.880 7.950 7.860 7.900 9,645 -0.05(-0.63%)
May 02, 2006 7.890 7.960 7.850 7.950 18,114 +0.10(+1.27%)
May 01, 2006 7.800 7.850 7.800 7.850 400 -0.05(-0.63%)
Apr 28, 2006 7.850 7.900 7.850 7.900 29,800 +0.07(+0.89%)
Apr 27, 2006 7.900 7.900 7.800 7.830 8,700 -0.07(-0.89%)
Apr 26, 2006 7.820 7.970 7.800 7.900 4,860 +0.01(+0.13%)
Apr 25, 2006 7.750 7.900 7.600 7.890 50,627 +0.10(+1.28%)
Apr 24, 2006 7.800 7.800 7.700 7.790 4,750 -0.01(-0.13%)
Apr 21, 2006 7.700 7.800 7.620 7.800 11,380 +0.04(+0.52%)
Apr 20, 2006 7.750 7.830 7.750 7.760 3,100 -0.04(-0.51%)
Apr 19, 2006 7.750 7.800 7.700 7.800 9,100 +0.05(+0.65%)
Apr 18, 2006 7.610 7.750 7.500 7.750 8,500 +0.00(+0.00%)
Apr 17, 2006 7.750 7.840 7.750 7.750 1,747 +0.07(+0.91%)
Apr 13, 2006 7.660 7.800 7.610 7.680 27,702 +0.01(+0.13%)
Apr 12, 2006 7.680 7.800 7.510 7.670 11,667 -0.05(-0.65%)
Apr 11, 2006 7.750 7.750 7.700 7.720 3,489 -0.03(-0.39%)
Apr 10, 2006 7.800 7.800 7.750 7.750 5,104 +0.00(+0.00%)
Apr 07, 2006 7.756 7.760 7.750 7.750 17,500 -0.05(-0.64%)
Apr 06, 2006 7.800 7.800 7.740 7.800 11,470 +0.00(+0.00%)
Apr 05, 2006 7.670 7.800 7.670 7.800 14,500 +0.08(+1.04%)
Apr 04, 2006 7.660 7.800 7.600 7.720 26,686 +0.10(+1.31%)
Apr 03, 2006 7.740 7.969 7.500 7.620 5,900 +0.12(+1.60%)
Mar 31, 2006 7.500 7.520 7.400 7.500 45,440 +0.00(+0.00%)
Mar 30, 2006 7.410 7.500 7.360 7.500 7,008 +0.01(+0.13%)
Mar 29, 2006 7.260 7.490 7.260 7.490 800 +0.09(+1.22%)
Mar 28, 2006 7.400 7.400 7.320 7.400 38,645 +0.00(+0.00%)
Mar 27, 2006 7.400 7.400 7.390 7.400 5,200 +0.00(+0.00%)
Mar 24, 2006 7.390 7.420 7.390 7.400 33,930 +0.01(+0.14%)
Mar 23, 2006 7.400 7.400 7.250 7.390 34,500 -0.01(-0.14%)
Mar 22, 2006 7.310 7.402 7.310 7.400 26,200 -0.01(-0.13%)
Mar 21, 2006 7.300 7.410 7.300 7.410 46,125 +0.01(+0.14%)
Mar 20, 2006 7.400 7.410 7.400 7.400 10,562 +0.00(+0.00%)
Mar 17, 2006 7.550 7.570 7.400 7.400 18,800 -0.15(-1.99%)
Mar 16, 2006 7.200 7.550 7.190 7.550 50,800 +0.35(+4.86%)
Mar 15, 2006 7.200 7.218 7.200 7.200 1,600 -0.05(-0.69%)
Mar 14, 2006 7.100 7.350 7.100 7.250 22,850 +0.05(+0.69%)
Mar 13, 2006 7.250 7.250 7.200 7.200 13,683 +0.00(+0.00%)
Mar 10, 2006 7.100 7.250 7.070 7.200 20,364 +0.00(+0.00%)
Mar 09, 2006 7.220 7.260 7.200 7.200 6,580 -0.02(-0.28%)
Mar 08, 2006 7.150 7.280 7.110 7.220 44,102 +0.11(+1.55%)
Mar 07, 2006 7.000 7.110 6.900 7.110 24,513 +0.05(+0.71%)
Mar 06, 2006 7.000 7.110 7.000 7.060 16,740 +0.06(+0.86%)
Mar 03, 2006 6.880 7.000 6.880 7.000 121,959 +0.10(+1.45%)
Mar 02, 2006 7.250 7.250 6.270 6.900 233,521 -0.28(-3.90%)
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.