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 (%)
Oct 31, 2013 58.74 61.45 57.55 60.42 0 +1.38(+2.34%)
Oct 30, 2013 65.64 65.74 58.67 59.04 611,980 -7.56(-11.35%)
Oct 29, 2013 66.46 67.15 66.06 66.60 0 +0.06(+0.09%)
Oct 28, 2013 66.61 67.31 65.25 66.54 0 +0.03(+0.05%)
Oct 25, 2013 66.45 66.62 64.68 66.51 0 +0.06(+0.09%)
Oct 24, 2013 64.75 67.10 64.30 66.45 189,054 +1.89(+2.93%)
Oct 23, 2013 67.36 67.81 64.01 64.56 0 -3.31(-4.88%)
Oct 22, 2013 69.88 70.29 66.71 67.87 254,988 -2.48(-3.53%)
Oct 21, 2013 70.56 70.92 70.07 70.35 100,934 -0.18(-0.26%)
Oct 18, 2013 70.23 70.98 68.87 70.53 144,838 +0.77(+1.10%)
Oct 17, 2013 69.72 69.98 68.30 69.76 240,756 +0.06(+0.09%)
Oct 16, 2013 67.91 71.39 67.41 69.70 332,739 +1.87(+2.76%)
Oct 15, 2013 67.99 68.18 67.00 67.83 164,749 -0.17(-0.25%)
Oct 14, 2013 65.84 68.35 65.40 68.00 213,100 +2.08(+3.16%)
Oct 11, 2013 64.61 65.97 64.61 65.92 0 +0.73(+1.12%)
Oct 10, 2013 64.45 65.45 64.11 65.19 88,972 +1.71(+2.69%)
Oct 09, 2013 61.55 63.97 61.22 63.48 156,869 +1.93(+3.14%)
Oct 08, 2013 64.37 64.58 61.01 61.55 208,672 -2.98(-4.62%)
Oct 07, 2013 64.84 65.87 64.25 64.53 0 -0.60(-0.92%)
Oct 04, 2013 64.09 65.93 64.09 65.13 0 +0.54(+0.84%)
Oct 03, 2013 64.62 65.10 64.02 64.59 0 -0.18(-0.28%)
Oct 02, 2013 65.67 65.67 64.31 64.77 105,577 -1.13(-1.71%)
Oct 01, 2013 64.90 65.94 64.60 65.90 97,511 +1.18(+1.82%)
Sep 27, 2013 64.96 65.75 64.61 64.72 0 -0.82(-1.25%)
Sep 26, 2013 65.03 65.66 64.13 65.54 113,956 +0.70(+1.08%)
Sep 25, 2013 64.96 65.86 63.67 64.84 131,838 -0.19(-0.29%)
Sep 24, 2013 64.30 65.69 64.06 65.03 127,017 +0.60(+0.93%)
Sep 23, 2013 66.26 66.63 63.52 64.43 224,615 -2.17(-3.26%)
Sep 20, 2013 67.04 67.04 65.37 66.60 0 +0.23(+0.35%)
Sep 19, 2013 67.35 67.35 65.65 66.37 0 -0.62(-0.93%)
Sep 18, 2013 67.10 67.35 66.02 66.99 0 +0.04(+0.06%)
Sep 17, 2013 65.50 67.61 65.41 66.95 0 +3.70(+5.85%)
Sep 16, 2013 65.06 64.06 63.10 63.25 0 -0.81(-1.26%)
Sep 13, 2013 63.50 64.17 63.27 64.06 0 +0.52(+0.82%)
Sep 12, 2013 64.61 64.61 63.30 63.54 0 -0.70(-1.09%)
Sep 11, 2013 63.58 64.74 63.11 64.24 0 +0.74(+1.17%)
Sep 10, 2013 60.74 64.26 60.74 63.50 204,169 +2.83(+4.66%)
Sep 09, 2013 62.92 63.04 60.56 60.67 0 -2.25(-3.58%)
Sep 06, 2013 63.42 63.57 60.58 62.92 0 -0.26(-0.41%)
Sep 05, 2013 64.51 64.65 62.71 63.18 0 -1.47(-2.27%)
Sep 04, 2013 64.56 65.16 64.23 64.65 0 +0.09(+0.14%)
Sep 03, 2013 65.92 66.20 64.10 64.56 0 -0.21(-0.32%)
Aug 30, 2013 64.64 65.31 64.50 64.77 0 +0.13(+0.20%)
Aug 29, 2013 64.22 65.30 64.22 64.64 163,384 +0.40(+0.62%)
Aug 28, 2013 62.26 64.54 62.07 64.24 0 +1.98(+3.18%)
Aug 27, 2013 64.61 64.72 62.00 62.26 234,704 -3.16(-4.83%)
Aug 26, 2013 66.55 66.71 65.26 65.42 0 -0.93(-1.40%)
Aug 23, 2013 66.65 67.02 65.17 66.35 0 +0.05(+0.08%)
Aug 22, 2013 63.95 66.40 63.63 66.30 216,727 +2.48(+3.89%)
Aug 21, 2013 65.89 65.89 61.69 63.82 419,873 -2.03(-3.08%)
Aug 20, 2013 66.48 66.98 65.34 65.85 242,395 -0.39(-0.59%)
Aug 19, 2013 67.81 67.81 66.21 66.24 216,793 -1.22(-1.81%)
Aug 16, 2013 65.90 68.15 65.90 67.46 0 +1.66(+2.52%)
Aug 15, 2013 67.87 67.87 65.05 65.80 378,317 -2.32(-3.41%)
Aug 14, 2013 69.38 69.46 67.79 68.12 258,616 -0.70(-1.02%)
Aug 13, 2013 66.72 69.08 65.66 68.82 315,464 +3.26(+4.97%)
Aug 12, 2013 66.96 67.20 65.18 65.56 338,857 -1.44(-2.15%)
Aug 09, 2013 65.27 67.04 64.90 67.00 290,879 +1.81(+2.78%)
Aug 08, 2013 62.00 65.63 61.50 65.19 444,718 +3.71(+6.03%)
Aug 07, 2013 61.00 61.50 58.34 61.48 359,654 +3.22(+5.53%)
Aug 06, 2013 58.16 59.23 57.81 58.26 204,025 +0.27(+0.47%)
Aug 05, 2013 57.13 58.05 56.61 57.99 211,770 +0.96(+1.68%)
Aug 02, 2013 56.18 57.39 55.31 57.03 277,771 +1.04(+1.86%)
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.