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, 2012 18.80 19.00 18.73 18.78 28,305 -0.04(-0.21%)
May 30, 2012 18.40 18.88 18.36 18.82 38,466 +0.31(+1.67%)
May 29, 2012 18.48 18.62 18.38 18.51 41,836 +0.03(+0.16%)
May 25, 2012 18.34 18.57 18.34 18.48 19,146 +0.11(+0.60%)
May 24, 2012 18.54 18.55 18.23 18.37 28,498 -0.03(-0.16%)
May 23, 2012 18.30 18.48 18.20 18.40 77,402 +0.00(+0.00%)
May 22, 2012 18.62 18.88 18.33 18.40 52,638 -0.25(-1.34%)
May 21, 2012 18.75 18.83 18.51 18.65 65,309 +0.04(+0.21%)
May 18, 2012 18.75 18.91 18.40 18.61 64,737 -0.20(-1.06%)
May 17, 2012 19.00 19.00 18.71 18.81 60,009 -0.11(-0.58%)
May 16, 2012 18.94 19.00 18.72 18.92 15,096 +0.06(+0.32%)
May 15, 2012 18.95 18.98 18.84 18.86 18,412 +0.00(+0.00%)
May 14, 2012 18.77 18.98 18.77 18.86 35,648 +0.04(+0.21%)
May 11, 2012 18.63 18.97 18.61 18.82 55,706 +0.03(+0.16%)
May 10, 2012 18.90 19.00 18.72 18.79 121,084 +0.00(+0.00%)
May 09, 2012 18.79 18.93 18.78 18.79 36,263 -0.14(-0.74%)
May 08, 2012 18.41 19.00 18.41 18.93 155,519 +0.46(+2.49%)
May 07, 2012 18.23 18.84 17.86 18.47 21,623 +0.12(+0.65%)
May 04, 2012 17.90 18.61 17.90 18.35 144,288 +0.44(+2.46%)
May 03, 2012 18.10 18.49 17.90 17.91 66,938 -0.13(-0.72%)
May 02, 2012 17.77 18.10 17.74 18.04 56,566 +0.29(+1.63%)
May 01, 2012 17.74 17.95 17.74 17.75 29,070 -0.02(-0.11%)
Apr 30, 2012 17.93 17.93 17.76 17.77 15,451 -0.13(-0.73%)
Apr 27, 2012 17.79 17.94 17.71 17.90 15,435 +0.11(+0.62%)
Apr 26, 2012 17.56 17.91 17.11 17.79 57,401 +0.15(+0.85%)
Apr 25, 2012 17.50 17.75 17.38 17.64 27,464 +0.14(+0.80%)
Apr 24, 2012 17.28 17.50 17.08 17.50 22,592 +0.17(+0.98%)
Apr 23, 2012 17.43 17.61 17.27 17.33 19,359 -0.39(-2.20%)
Apr 20, 2012 17.94 17.94 17.35 17.72 49,391 +0.06(+0.34%)
Apr 19, 2012 17.28 17.69 17.24 17.66 37,164 +0.39(+2.26%)
Apr 18, 2012 17.25 17.41 17.23 17.27 28,421 -0.04(-0.23%)
Apr 17, 2012 17.48 17.52 17.25 17.31 22,176 -0.01(-0.06%)
Apr 16, 2012 17.23 17.40 17.02 17.32 6,800 +0.11(+0.64%)
Apr 13, 2012 17.60 17.64 17.16 17.21 22,500 -0.39(-2.22%)
Apr 12, 2012 17.21 17.95 17.21 17.60 34,196 +0.35(+2.03%)
Apr 11, 2012 17.15 17.31 17.14 17.25 23,147 +0.21(+1.23%)
Apr 10, 2012 17.05 17.12 17.00 17.04 23,672 +0.02(+0.12%)
Apr 09, 2012 17.26 17.30 17.02 17.02 11,604 -0.46(-2.63%)
Apr 05, 2012 17.66 17.72 17.41 17.48 43,611 -0.16(-0.91%)
Apr 04, 2012 17.33 17.74 17.11 17.64 15,500 +0.20(+1.15%)
Apr 03, 2012 17.04 17.50 16.96 17.44 44,084 +0.32(+1.87%)
Apr 02, 2012 17.10 17.16 17.01 17.12 31,697 +0.04(+0.23%)
Mar 30, 2012 17.49 17.49 17.08 17.08 29,956 -0.21(-1.21%)
Mar 29, 2012 17.42 17.47 17.21 17.29 14,531 -0.19(-1.09%)
Mar 28, 2012 17.41 17.61 17.35 17.48 31,838 +0.11(+0.63%)
Mar 27, 2012 17.28 17.50 17.28 17.37 23,128 +0.04(+0.23%)
Mar 26, 2012 17.22 17.49 17.15 17.33 37,621 +0.27(+1.58%)
Mar 23, 2012 17.09 17.10 16.95 17.06 28,195 +0.03(+0.18%)
Mar 22, 2012 16.88 17.11 16.85 17.03 19,747 +0.05(+0.29%)
Mar 21, 2012 17.02 17.08 16.91 16.98 15,113 +0.00(+0.00%)
Mar 20, 2012 16.99 17.25 16.88 16.98 29,888 -0.08(-0.47%)
Mar 19, 2012 16.66 17.25 16.51 17.06 53,501 +0.45(+2.71%)
Mar 16, 2012 16.74 16.74 16.57 16.61 44,555 -0.09(-0.54%)
Mar 15, 2012 16.38 16.75 16.27 16.70 17,304 +0.38(+2.33%)
Mar 14, 2012 16.61 16.67 16.19 16.32 32,994 -0.28(-1.69%)
Mar 13, 2012 16.59 16.66 16.34 16.60 23,301 +0.19(+1.16%)
Mar 12, 2012 16.65 16.65 16.29 16.41 23,032 -0.28(-1.68%)
Mar 09, 2012 16.46 16.87 16.46 16.69 50,412 +0.17(+1.03%)
Mar 08, 2012 16.50 16.87 16.17 16.52 56,126 +0.12(+0.73%)
Mar 07, 2012 15.63 16.48 15.49 16.40 61,985 +0.82(+5.26%)
Mar 06, 2012 16.00 16.17 15.48 15.58 37,624 -0.52(-3.23%)
Mar 05, 2012 16.16 16.22 15.94 16.10 14,234 -0.12(-0.74%)
Mar 02, 2012 16.53 16.57 16.22 16.22 25,123 -0.24(-1.46%)
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.