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 (%)
Dec 30, 2011 16.19 16.27 16.15 16.25 48,946 +0.06(+0.37%)
Dec 29, 2011 16.23 16.25 16.07 16.19 33,104 +0.00(+0.00%)
Dec 28, 2011 16.19 16.26 15.80 16.19 48,213 +0.00(+0.00%)
Dec 27, 2011 16.18 16.24 15.93 16.19 27,391 +0.00(+0.00%)
Dec 23, 2011 16.18 16.23 16.11 16.19 15,829 -0.01(-0.06%)
Dec 21, 2011 16.15 16.25 16.12 16.20 31,824 -0.03(-0.18%)
Dec 20, 2011 16.20 16.24 15.90 16.23 52,917 +0.19(+1.18%)
Dec 19, 2011 16.14 16.26 16.02 16.04 40,467 +0.02(+0.12%)
Dec 16, 2011 16.08 16.15 15.90 16.02 163,978 -0.11(-0.68%)
Dec 15, 2011 16.14 16.14 15.95 16.13 103,729 +0.10(+0.62%)
Dec 14, 2011 16.00 16.13 15.98 16.03 47,895 +0.03(+0.19%)
Dec 13, 2011 16.19 16.19 15.76 16.00 68,847 -0.01(-0.06%)
Dec 12, 2011 16.10 16.22 16.00 16.01 36,051 -0.22(-1.36%)
Dec 09, 2011 16.21 16.28 16.08 16.23 40,964 +0.16(+1.00%)
Dec 08, 2011 16.22 16.22 16.00 16.07 56,892 -0.16(-0.99%)
Dec 07, 2011 16.37 16.37 16.00 16.23 85,197 -0.20(-1.22%)
Dec 06, 2011 16.48 16.48 16.14 16.43 17,151 -0.10(-0.60%)
Dec 05, 2011 16.70 16.70 16.26 16.53 66,063 -0.01(-0.06%)
Dec 02, 2011 16.39 16.67 16.37 16.54 31,770 +0.35(+2.16%)
Dec 01, 2011 16.12 16.33 15.75 16.19 20,446 +0.11(+0.68%)
Nov 30, 2011 16.28 16.47 16.01 16.08 87,735 +0.25(+1.58%)
Nov 29, 2011 16.14 16.18 15.76 15.83 13,700 -0.37(-2.28%)
Nov 28, 2011 16.28 16.28 15.75 16.20 32,250 +0.37(+2.34%)
Nov 25, 2011 15.54 16.06 15.54 15.83 12,913 +0.33(+2.13%)
Nov 23, 2011 16.01 16.24 15.50 15.50 45,371 -0.80(-4.91%)
Nov 22, 2011 16.15 16.40 16.00 16.30 25,328 -0.10(-0.61%)
Nov 21, 2011 16.15 16.47 16.15 16.40 18,721 +0.01(+0.06%)
Nov 18, 2011 16.49 16.68 16.33 16.39 29,154 -0.10(-0.61%)
Nov 17, 2011 16.42 16.57 16.23 16.49 43,124 +0.04(+0.24%)
Nov 16, 2011 16.18 16.70 16.15 16.45 49,483 +0.06(+0.37%)
Nov 15, 2011 15.72 16.40 15.60 16.39 18,657 +0.74(+4.73%)
Nov 14, 2011 15.52 15.94 15.50 15.65 25,042 -0.04(-0.25%)
Nov 11, 2011 15.50 15.76 15.47 15.69 28,580 +0.07(+0.45%)
Nov 10, 2011 15.43 15.69 15.35 15.62 11,078 +0.42(+2.76%)
Nov 09, 2011 15.25 15.50 15.00 15.20 38,205 -0.65(-4.10%)
Nov 08, 2011 15.25 15.88 15.02 15.85 52,830 +0.98(+6.59%)
Nov 07, 2011 14.75 14.90 14.42 14.87 15,288 +0.06(+0.41%)
Nov 04, 2011 14.69 14.82 14.46 14.81 17,832 -0.01(-0.07%)
Nov 03, 2011 14.75 15.01 14.28 14.82 71,173 +0.07(+0.47%)
Nov 02, 2011 14.83 15.07 14.63 14.75 32,643 +0.19(+1.30%)
Nov 01, 2011 14.72 15.09 14.30 14.56 29,760 -0.74(-4.84%)
Oct 31, 2011 15.12 15.45 15.12 15.30 29,978 -0.11(-0.71%)
Oct 28, 2011 15.29 15.48 15.22 15.41 15,830 +0.04(+0.26%)
Oct 27, 2011 14.73 15.40 14.51 15.37 82,016 +1.26(+8.93%)
Oct 26, 2011 14.47 14.47 13.77 14.11 37,811 -0.08(-0.56%)
Oct 25, 2011 14.99 14.99 14.05 14.19 32,387 -0.81(-5.40%)
Oct 24, 2011 14.89 15.01 14.80 15.00 27,412 +0.20(+1.35%)
Oct 21, 2011 14.78 14.90 14.54 14.80 24,792 +0.35(+2.42%)
Oct 20, 2011 14.43 14.50 14.17 14.45 4,828 +0.03(+0.21%)
Oct 19, 2011 14.70 14.79 14.39 14.42 10,015 -0.24(-1.64%)
Oct 18, 2011 14.21 14.70 14.11 14.66 16,620 +0.38(+2.66%)
Oct 17, 2011 14.49 14.50 14.13 14.28 12,193 -0.52(-3.51%)
Oct 14, 2011 14.77 14.80 14.50 14.80 11,144 +0.20(+1.37%)
Oct 13, 2011 14.40 14.62 13.69 14.60 13,638 +0.02(+0.14%)
Oct 12, 2011 14.25 14.60 14.04 14.58 17,414 +0.44(+3.11%)
Oct 11, 2011 13.71 14.15 13.69 14.14 16,539 +0.29(+2.09%)
Oct 10, 2011 13.48 13.87 13.25 13.85 17,358 +0.56(+4.21%)
Oct 07, 2011 13.47 13.47 13.12 13.29 13,872 -0.18(-1.34%)
Oct 06, 2011 13.26 13.49 13.04 13.47 22,914 +0.13(+0.97%)
Oct 05, 2011 13.66 13.82 12.86 13.34 20,012 -0.36(-2.63%)
Oct 04, 2011 12.76 13.91 12.76 13.70 46,678 +0.95(+7.45%)
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.