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, 2012 26.92 27.18 26.16 26.66 120,580 -0.26(-0.97%)
Nov 29, 2012 27.10 27.50 26.55 26.92 56,906 +0.04(+0.15%)
Nov 28, 2012 27.40 27.43 26.80 26.88 47,142 -0.52(-1.90%)
Nov 27, 2012 27.36 27.84 27.36 27.40 48,072 +0.10(+0.37%)
Nov 26, 2012 27.18 27.36 26.59 27.30 88,363 +0.24(+0.89%)
Nov 23, 2012 26.56 27.25 26.12 27.06 63,210 +0.98(+3.76%)
Nov 21, 2012 25.94 26.44 25.91 26.08 70,440 +0.27(+1.05%)
Nov 20, 2012 26.30 26.36 25.55 25.81 59,696 -0.52(-1.97%)
Nov 19, 2012 26.37 26.76 26.11 26.33 89,552 +0.31(+1.19%)
Nov 16, 2012 25.09 26.32 25.07 26.02 79,386 +0.81(+3.21%)
Nov 15, 2012 25.53 25.54 23.91 25.21 205,414 -0.32(-1.25%)
Nov 14, 2012 27.03 27.25 25.51 25.53 159,192 -1.59(-5.86%)
Nov 13, 2012 27.49 27.75 27.07 27.12 92,478 -0.37(-1.35%)
Nov 12, 2012 27.90 27.95 27.36 27.49 125,858 -0.27(-0.97%)
Nov 09, 2012 27.25 27.84 27.00 27.76 114,167 +0.16(+0.58%)
Nov 08, 2012 27.90 28.20 27.49 27.60 71,119 -0.06(-0.22%)
Nov 07, 2012 28.00 28.16 27.52 27.66 69,661 -0.46(-1.64%)
Nov 06, 2012 28.18 28.20 27.94 28.12 62,874 +0.27(+0.97%)
Nov 05, 2012 27.64 28.20 27.40 27.85 53,869 +0.29(+1.05%)
Nov 02, 2012 27.97 28.01 27.49 27.56 46,309 +0.05(+0.18%)
Nov 01, 2012 28.28 28.40 27.40 27.51 123,865 -0.61(-2.17%)
Oct 31, 2012 27.53 28.44 27.44 28.12 191,628 +0.87(+3.19%)
Oct 26, 2012 26.95 27.25 27.25 27.25 308,800 +0.25(+0.93%)
Oct 25, 2012 26.95 27.14 26.81 27.00 45,674 +0.13(+0.48%)
Oct 24, 2012 26.95 26.99 26.77 26.87 35,720 -0.03(-0.11%)
Oct 23, 2012 26.63 26.97 26.13 26.90 66,674 +0.25(+0.94%)
Oct 19, 2012 27.39 27.41 26.53 26.65 66,014 -0.88(-3.20%)
Oct 18, 2012 28.00 28.18 27.22 27.53 99,834 -0.47(-1.68%)
Oct 17, 2012 28.15 28.18 27.98 28.00 59,086 +0.01(+0.04%)
Oct 16, 2012 27.81 28.27 27.81 27.99 95,863 +0.26(+0.94%)
Oct 15, 2012 27.38 27.92 27.30 27.73 96,572 +0.45(+1.65%)
Oct 12, 2012 27.59 27.59 27.26 27.28 24,454 -0.37(-1.34%)
Oct 11, 2012 27.76 28.00 27.61 27.65 65,981 +0.00(+0.00%)
Oct 10, 2012 27.25 27.87 27.23 27.65 39,215 +0.40(+1.47%)
Oct 09, 2012 27.85 27.85 27.19 27.25 44,327 -0.47(-1.70%)
Oct 08, 2012 27.40 27.84 27.13 27.72 60,820 +0.29(+1.06%)
Oct 05, 2012 27.65 28.00 27.17 27.43 155,881 -0.14(-0.51%)
Oct 04, 2012 27.19 27.57 27.19 27.57 131,663 +0.29(+1.06%)
Oct 03, 2012 26.80 27.50 26.80 27.28 87,772 +0.59(+2.21%)
Oct 02, 2012 26.27 26.92 26.21 26.69 126,092 +0.51(+1.95%)
Oct 01, 2012 26.17 26.45 26.07 26.18 79,817 +0.13(+0.50%)
Sep 28, 2012 26.01 26.45 25.77 26.05 134,001 -0.01(-0.04%)
Sep 27, 2012 26.25 26.29 26.01 26.06 54,585 -0.10(-0.38%)
Sep 26, 2012 26.10 26.27 25.72 26.16 68,568 +0.19(+0.73%)
Sep 25, 2012 25.95 26.10 25.73 25.97 86,001 +0.14(+0.56%)
Sep 24, 2012 25.80 25.94 25.75 25.82 60,900 -0.07(-0.25%)
Sep 21, 2012 26.24 26.24 25.86 25.89 159,585 -0.07(-0.27%)
Sep 20, 2012 25.73 26.05 24.91 25.96 175,659 -0.02(-0.08%)
Sep 19, 2012 26.11 26.35 25.98 25.98 84,927 -0.26(-0.99%)
Sep 18, 2012 26.47 26.50 26.15 26.24 59,740 -0.32(-1.20%)
Sep 17, 2012 26.34 26.66 26.25 26.56 141,369 +0.20(+0.74%)
Sep 14, 2012 26.27 26.61 26.21 26.36 164,648 +0.09(+0.36%)
Sep 13, 2012 26.00 26.34 25.90 26.27 120,434 +0.26(+1.00%)
Sep 12, 2012 25.75 26.05 25.50 26.01 139,686 +0.33(+1.29%)
Sep 11, 2012 25.50 25.84 25.38 25.68 92,071 +0.14(+0.55%)
Sep 10, 2012 26.00 26.28 25.48 25.54 131,463 +0.37(+1.47%)
Sep 07, 2012 24.89 25.21 24.59 25.17 93,372 +0.51(+2.07%)
Sep 06, 2012 24.43 24.70 24.20 24.66 155,954 +0.49(+2.03%)
Sep 05, 2012 23.73 24.21 23.70 24.17 153,782 +0.49(+2.07%)
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.