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, 2016 25.45 25.49 23.55 23.63 1,118,871 -1.35(-5.40%)
Nov 29, 2016 24.81 25.38 24.65 24.98 1,033,213 +0.31(+1.26%)
Nov 28, 2016 24.45 24.82 24.26 24.67 656,361 +0.00(+0.00%)
Nov 25, 2016 24.43 24.92 24.34 24.67 321,162 +0.27(+1.11%)
Nov 23, 2016 24.40 24.40 24.40 0 +0.13(+0.54%)
Nov 22, 2016 23.65 24.38 23.48 24.27 1,039,786 +0.77(+3.28%)
Nov 21, 2016 23.50 23.65 23.00 23.50 715,942 +0.01(+0.04%)
Nov 18, 2016 22.79 23.64 22.79 23.49 972,104 +0.82(+3.62%)
Nov 17, 2016 24.06 24.20 22.52 22.67 2,211,634 -1.38(-5.74%)
Nov 16, 2016 25.02 25.08 23.91 24.05 1,681,049 -1.04(-4.15%)
Nov 15, 2016 24.25 25.13 23.95 25.09 1,904,930 +0.91(+3.76%)
Nov 14, 2016 22.95 24.30 22.83 24.18 2,342,058 +1.58(+6.99%)
Nov 11, 2016 21.79 22.69 21.66 22.60 1,499,790 +0.80(+3.67%)
Nov 10, 2016 20.78 22.16 20.78 21.80 2,220,939 +1.61(+7.97%)
Nov 09, 2016 18.64 20.48 18.27 20.19 1,200,238 +1.39(+7.39%)
Nov 08, 2016 19.10 19.23 18.74 18.80 787,344 -0.31(-1.62%)
Nov 07, 2016 18.99 19.34 18.80 19.11 694,754 +0.53(+2.85%)
Nov 04, 2016 18.53 19.06 18.21 18.58 1,001,039 +0.05(+0.27%)
Nov 03, 2016 18.29 19.00 18.29 18.53 879,631 +0.24(+1.31%)
Nov 02, 2016 18.32 18.56 18.06 18.29 655,515 -0.04(-0.22%)
Nov 01, 2016 18.50 18.93 18.28 18.33 915,438 -0.30(-1.61%)
Oct 31, 2016 18.35 18.78 17.96 18.63 1,871,097 +0.27(+1.47%)
Oct 28, 2016 20.85 20.85 18.31 18.36 4,658,089 -2.71(-12.86%)
Oct 27, 2016 21.50 21.75 20.97 21.07 1,136,808 -0.41(-1.91%)
Oct 26, 2016 21.50 21.96 20.50 21.48 2,531,550 -0.26(-1.20%)
Oct 25, 2016 21.98 22.21 21.60 21.74 713,161 -0.27(-1.20%)
Oct 24, 2016 22.29 22.52 22.00 22.00 487,964 +0.05(+0.25%)
Oct 21, 2016 22.05 22.25 21.89 21.95 576,684 -0.34(-1.53%)
Oct 20, 2016 22.13 22.59 21.86 22.29 770,199 -0.03(-0.13%)
Oct 19, 2016 21.95 22.42 21.95 22.32 558,272 +0.37(+1.69%)
Oct 18, 2016 22.05 22.48 21.93 21.95 555,499 +0.16(+0.73%)
Oct 17, 2016 22.01 22.30 21.74 21.79 479,456 -0.28(-1.27%)
Oct 14, 2016 22.46 22.84 22.06 22.07 449,393 -0.08(-0.36%)
Oct 13, 2016 22.26 22.42 21.67 22.15 760,302 -0.39(-1.73%)
Oct 12, 2016 22.39 23.06 22.26 22.54 646,077 +0.15(+0.67%)
Oct 11, 2016 23.00 23.16 22.16 22.39 652,526 -0.71(-3.07%)
Oct 10, 2016 22.76 23.18 22.57 23.10 653,604 +0.44(+1.94%)
Oct 07, 2016 22.36 22.84 22.29 22.66 703,097 +0.27(+1.21%)
Oct 06, 2016 22.74 22.91 22.09 22.39 548,527 -0.44(-1.93%)
Oct 05, 2016 22.20 23.18 22.13 22.83 866,563 +0.73(+3.30%)
Oct 04, 2016 21.86 22.63 21.85 22.10 854,378 +0.40(+1.84%)
Oct 03, 2016 22.41 22.45 21.41 21.70 1,074,148 -0.70(-3.12%)
Sep 30, 2016 22.21 22.65 22.05 22.40 767,687 +0.20(+0.90%)
Sep 29, 2016 21.90 22.91 21.75 22.20 1,380,124 +0.56(+2.59%)
Sep 28, 2016 22.84 23.00 21.50 21.64 1,553,694 -1.25(-5.46%)
Sep 27, 2016 21.85 23.83 21.85 22.89 2,173,205 +1.15(+5.29%)
Sep 26, 2016 22.37 22.45 21.42 21.74 808,961 -0.71(-3.16%)
Sep 23, 2016 22.13 22.62 22.13 22.45 480,363 +0.24(+1.08%)
Sep 22, 2016 22.02 22.39 21.99 22.21 553,916 +0.24(+1.09%)
Sep 21, 2016 22.14 22.39 21.79 21.97 571,357 -0.08(-0.36%)
Sep 20, 2016 22.41 22.75 22.02 22.05 531,971 -0.14(-0.63%)
Sep 19, 2016 22.46 22.89 22.05 22.19 710,978 -0.19(-0.85%)
Sep 16, 2016 22.09 22.61 22.00 22.38 1,434,280 +0.17(+0.77%)
Sep 15, 2016 21.66 22.24 21.50 22.21 563,063 +0.57(+2.63%)
Sep 14, 2016 21.62 21.93 21.48 21.64 476,691 -0.12(-0.55%)
Sep 13, 2016 21.29 21.93 21.25 21.76 677,640 +0.06(+0.28%)
Sep 12, 2016 21.00 21.71 20.73 21.70 702,019 +0.35(+1.64%)
Sep 09, 2016 21.69 21.97 21.35 21.35 594,488 -0.55(-2.51%)
Sep 08, 2016 21.52 21.91 21.40 21.90 600,552 +0.30(+1.39%)
Sep 07, 2016 22.03 22.24 21.50 21.60 994,846 -0.50(-2.26%)
Sep 06, 2016 22.18 22.45 21.78 22.10 506,955 +0.03(+0.14%)
Sep 02, 2016 21.88 22.07 22.07 22.07 650,200 +0.42(+1.94%)
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.