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, 2005 8.800 9.430 8.800 9.150 56,796 -0.08(-0.87%)
May 27, 2005 9.200 9.250 9.000 9.230 28,830 +0.01(+0.11%)
May 26, 2005 9.400 9.480 8.950 9.220 62,888 -0.18(-1.91%)
May 25, 2005 9.500 9.500 9.000 9.400 23,464 -0.20(-2.08%)
May 24, 2005 9.510 9.600 9.300 9.600 1,400 +0.09(+0.95%)
May 23, 2005 9.500 9.940 9.500 9.510 2,661 -0.04(-0.42%)
May 20, 2005 9.750 9.750 9.550 9.550 1,700 -0.20(-2.05%)
May 19, 2005 9.600 9.750 9.500 9.750 4,469 +0.00(+0.00%)
May 18, 2005 9.990 9.990 9.560 9.750 5,400 +0.07(+0.72%)
May 17, 2005 10.00 10.00 9.610 9.680 2,213 -0.32(-3.20%)
May 16, 2005 10.00 10.00 9.810 10.00 2,613 -0.18(-1.77%)
May 13, 2005 10.56 10.56 10.01 10.18 9,620 +0.18(+1.80%)
May 12, 2005 10.00 10.00 9.890 10.00 2,739 +0.00(+0.00%)
May 11, 2005 10.45 10.45 10.00 10.00 31,852 -0.30(-2.91%)
May 10, 2005 10.14 10.44 10.00 10.30 7,413 +0.22(+2.18%)
May 09, 2005 9.550 10.08 9.550 10.08 7,665 +0.43(+4.46%)
May 06, 2005 9.650 9.670 9.510 9.650 6,218 +0.00(+0.00%)
May 05, 2005 9.420 10.15 9.420 9.650 8,307 +0.23(+2.44%)
May 04, 2005 9.500 9.520 9.410 9.420 21,912 -0.10(-1.05%)
May 03, 2005 9.500 9.750 9.500 9.520 6,904 -0.12(-1.24%)
May 02, 2005 10.09 10.09 9.500 9.640 13,807 -0.19(-1.93%)
Apr 29, 2005 9.510 10.05 9.510 9.830 15,000 -0.07(-0.71%)
Apr 28, 2005 10.02 10.02 9.510 9.900 6,246 -0.12(-1.20%)
Apr 27, 2005 9.150 10.25 9.150 10.02 15,659 +0.82(+8.91%)
Apr 26, 2005 9.080 9.300 8.950 9.200 48,350 +0.09(+0.99%)
Apr 25, 2005 9.520 9.538 8.900 9.110 75,800 -0.64(-6.56%)
Apr 22, 2005 10.02 10.02 9.500 9.750 38,765 -0.25(-2.50%)
Apr 21, 2005 10.70 10.70 9.800 10.00 31,442 -0.70(-6.54%)
Apr 20, 2005 10.60 10.84 10.60 10.70 1,659 -0.03(-0.28%)
Apr 19, 2005 10.55 10.97 10.55 10.73 5,150 -0.26(-2.37%)
Apr 18, 2005 11.00 11.05 10.55 10.99 13,986 -0.01(-0.09%)
Apr 15, 2005 11.24 11.24 11.00 11.00 16,300 -0.05(-0.45%)
Apr 14, 2005 11.06 11.15 11.00 11.05 3,450 +0.02(+0.18%)
Apr 13, 2005 11.00 11.24 11.00 11.03 19,677 +0.03(+0.27%)
Apr 12, 2005 10.90 11.19 10.90 11.00 7,038 -0.07(-0.63%)
Apr 11, 2005 11.00 11.44 11.00 11.07 16,183 +0.07(+0.64%)
Apr 08, 2005 11.00 11.09 11.00 11.00 22,200 -0.02(-0.18%)
Apr 07, 2005 11.05 11.10 11.00 11.02 22,900 +0.02(+0.18%)
Apr 06, 2005 11.00 11.10 11.00 11.00 112,336 -0.10(-0.90%)
Apr 05, 2005 11.25 11.37 11.00 11.10 30,267 -0.16(-1.42%)
Apr 04, 2005 11.25 11.39 11.25 11.26 3,800 -0.03(-0.27%)
Apr 01, 2005 11.30 11.45 11.25 11.29 6,144 +0.05(+0.44%)
Mar 31, 2005 11.21 11.42 11.21 11.24 1,998 -0.22(-1.92%)
Mar 30, 2005 11.39 11.46 10.80 11.46 15,641 +0.23(+2.05%)
Mar 29, 2005 11.50 11.50 10.46 11.23 89,894 -0.23(-2.01%)
Mar 28, 2005 11.40 11.51 11.40 11.46 7,392 +0.06(+0.53%)
Mar 24, 2005 11.45 11.50 11.40 11.40 18,904 -0.10(-0.87%)
Mar 23, 2005 11.40 11.50 11.40 11.50 43,797 +0.05(+0.44%)
Mar 22, 2005 11.52 11.52 11.07 11.45 86,952 -0.07(-0.61%)
Mar 21, 2005 11.49 11.52 11.40 11.52 40,640 +0.02(+0.17%)
Mar 18, 2005 11.50 11.53 11.40 11.50 29,476 -0.02(-0.17%)
Mar 17, 2005 11.46 11.52 11.40 11.52 25,873 +0.02(+0.17%)
Mar 16, 2005 11.55 11.55 11.26 11.50 74,873 +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.