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 (%)
Nov 30, 2005 8.390 8.450 8.100 8.320 65,503 -0.06(-0.72%)
Nov 29, 2005 8.500 8.500 8.301 8.380 31,250 -0.12(-1.41%)
Nov 28, 2005 8.500 8.550 8.450 8.500 14,450 -0.05(-0.58%)
Nov 25, 2005 8.500 8.550 8.500 8.550 4,510 +0.17(+2.03%)
Nov 23, 2005 8.370 8.550 8.360 8.380 36,980 -0.04(-0.48%)
Nov 22, 2005 8.500 8.600 8.420 8.420 58,450 -0.08(-0.94%)
Nov 21, 2005 8.550 8.750 8.370 8.500 47,592 +0.15(+1.80%)
Nov 18, 2005 8.220 8.500 8.200 8.350 12,997 -0.03(-0.37%)
Nov 17, 2005 8.450 8.520 8.350 8.381 58,690 -0.07(-0.82%)
Nov 16, 2005 8.590 8.620 8.420 8.450 29,850 -0.10(-1.17%)
Nov 15, 2005 8.500 8.700 8.450 8.550 79,200 +0.10(+1.18%)
Nov 14, 2005 8.400 8.450 8.400 8.450 6,509 +0.11(+1.32%)
Nov 11, 2005 8.360 8.450 8.300 8.340 43,399 -0.06(-0.71%)
Nov 10, 2005 8.290 8.480 8.290 8.400 29,500 +0.20(+2.44%)
Nov 09, 2005 8.250 8.350 8.200 8.200 27,328 +0.00(+0.00%)
Nov 08, 2005 8.250 8.250 8.000 8.200 30,025 -0.24(-2.84%)
Nov 07, 2005 8.700 8.700 8.440 8.440 8,415 -0.36(-4.09%)
Nov 04, 2005 8.900 8.900 8.730 8.800 1,000 -0.05(-0.56%)
Nov 03, 2005 8.680 8.850 8.250 8.850 12,740 +0.49(+5.86%)
Nov 02, 2005 8.700 8.700 8.200 8.360 7,303 -0.33(-3.76%)
Nov 01, 2005 8.810 8.820 8.650 8.687 3,731 -0.26(-2.94%)
Oct 31, 2005 8.850 8.970 8.624 8.950 7,399 -0.03(-0.33%)
Oct 28, 2005 9.040 9.040 8.800 8.980 3,682 +0.05(+0.56%)
Oct 27, 2005 8.790 9.146 8.730 8.930 21,232 +0.26(+3.00%)
Oct 26, 2005 8.750 8.900 8.600 8.670 2,233 -0.05(-0.57%)
Oct 25, 2005 8.170 8.882 8.170 8.720 6,901 +0.57(+6.99%)
Oct 24, 2005 8.250 8.250 8.010 8.150 5,080 -0.08(-0.97%)
Oct 21, 2005 8.300 8.550 7.800 8.230 34,297 -0.13(-1.56%)
Oct 20, 2005 9.180 9.180 8.250 8.360 22,231 -0.29(-3.35%)
Oct 19, 2005 9.200 9.200 8.510 8.650 18,114 -0.50(-5.46%)
Oct 18, 2005 9.140 9.350 9.100 9.150 1,618 -0.20(-2.14%)
Oct 17, 2005 9.350 9.480 9.350 9.350 2,687 -0.05(-0.53%)
Oct 14, 2005 9.460 9.460 9.300 9.400 4,009 -0.05(-0.53%)
Oct 13, 2005 9.140 9.450 9.140 9.450 4,100 -0.10(-1.05%)
Oct 12, 2005 9.580 9.580 9.120 9.550 2,800 +0.01(+0.10%)
Oct 11, 2005 9.370 9.540 9.370 9.540 700 +0.28(+3.02%)
Oct 10, 2005 9.700 9.700 9.070 9.260 10,800 -0.14(-1.49%)
Oct 07, 2005 9.500 9.650 9.400 9.400 8,075 -0.15(-1.57%)
Oct 06, 2005 9.350 9.700 9.350 9.550 66,020 +0.20(+2.14%)
Oct 05, 2005 8.900 9.480 8.750 9.350 16,639 +0.60(+6.86%)
Oct 04, 2005 8.900 8.900 8.500 8.750 4,574 +0.09(+1.04%)
Oct 03, 2005 8.660 8.740 8.650 8.660 4,200 -0.16(-1.81%)
Sep 30, 2005 8.863 9.000 8.400 8.820 10,179 -0.01(-0.11%)
Sep 29, 2005 8.550 8.900 8.360 8.830 13,449 +0.25(+2.91%)
Sep 28, 2005 8.580 8.830 8.500 8.580 15,848 -0.11(-1.27%)
Sep 27, 2005 8.750 8.900 8.500 8.690 46,863 -0.11(-1.24%)
Sep 26, 2005 9.070 9.230 8.760 8.799 17,505 -0.59(-6.29%)
Sep 23, 2005 9.390 9.490 9.000 9.390 9,936 +0.26(+2.85%)
Sep 22, 2005 9.130 9.180 8.900 9.130 39,226 -0.04(-0.44%)
Sep 21, 2005 9.250 9.300 8.810 9.170 9,793 -0.25(-2.65%)
Sep 20, 2005 9.300 9.440 9.090 9.420 9,725 +0.00(+0.00%)
Sep 19, 2005 9.450 9.490 9.400 9.420 8,500 +0.00(+0.00%)
Sep 16, 2005 9.500 9.700 9.250 9.420 11,816 -0.28(-2.89%)
Sep 15, 2005 9.500 9.730 9.320 9.700 21,450 +0.20(+2.11%)
Sep 14, 2005 9.440 9.500 9.310 9.500 4,900 +0.05(+0.49%)
Sep 13, 2005 9.660 9.720 9.310 9.454 5,669 -0.38(-3.83%)
Sep 12, 2005 9.500 9.850 9.380 9.830 5,119 +0.17(+1.76%)
Sep 09, 2005 9.700 9.830 9.660 9.660 3,100 -0.07(-0.72%)
Sep 08, 2005 9.410 9.750 9.400 9.730 7,180 +0.20(+2.10%)
Sep 07, 2005 9.500 9.670 9.400 9.530 9,185 -0.12(-1.24%)
Sep 06, 2005 9.440 9.650 9.400 9.650 6,860 +0.11(+1.15%)
Sep 02, 2005 9.250 9.740 9.160 9.540 29,700 +0.09(+0.95%)
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.