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 (%)
Feb 28, 2018 37.69 38.20 37.19 37.19 382,836 -0.45(-1.20%)
Feb 27, 2018 38.50 38.88 37.64 37.64 413,872 -0.91(-2.36%)
Feb 26, 2018 38.42 38.79 38.13 38.55 431,745 +0.17(+0.44%)
Feb 23, 2018 38.35 38.44 37.88 38.38 498,401 +0.21(+0.55%)
Feb 22, 2018 37.98 38.17 373,637 -0.04(-0.10%)
Feb 21, 2018 38.38 38.91 38.17 38.21 621,117 +0.01(+0.03%)
Feb 20, 2018 38.31 38.56 37.92 38.20 952,853 -0.18(-0.47%)
Feb 16, 2018 38.38 38.38 38.38 0 +0.87(+2.32%)
Feb 15, 2018 37.00 37.82 36.89 37.51 819,943 +0.85(+2.32%)
Feb 14, 2018 35.50 36.80 35.36 36.66 486,418 +1.12(+3.15%)
Feb 13, 2018 35.02 35.70 35.02 35.54 360,161 +0.42(+1.20%)
Feb 12, 2018 35.08 35.37 34.49 35.12 466,097 +0.22(+0.63%)
Feb 09, 2018 34.76 35.11 33.91 34.90 656,774 +0.55(+1.60%)
Feb 08, 2018 35.07 35.23 34.34 34.35 575,801 -0.78(-2.22%)
Feb 07, 2018 34.57 35.59 34.57 35.13 779,048 +0.37(+1.06%)
Feb 06, 2018 33.80 34.90 33.70 34.76 874,220 -0.25(-0.71%)
Feb 05, 2018 35.72 36.32 34.00 35.01 949,903 -1.57(-4.29%)
Feb 02, 2018 36.74 37.29 36.20 36.58 818,785 -0.50(-1.35%)
Feb 01, 2018 35.99 37.08 35.38 37.08 867,740 +1.11(+3.09%)
Jan 31, 2018 33.99 38.51 33.75 35.97 4,048,701 +2.61(+7.82%)
Jan 30, 2018 33.00 33.48 32.57 33.36 552,464 -0.01(-0.03%)
Jan 29, 2018 33.75 33.98 33.33 33.37 608,239 -0.41(-1.21%)
Jan 26, 2018 33.59 33.78 33.08 33.78 413,334 +0.24(+0.72%)
Jan 25, 2018 33.17 33.56 32.66 33.54 728,262 +0.61(+1.85%)
Jan 24, 2018 33.46 33.93 32.91 32.93 1,094,699 -0.37(-1.11%)
Jan 23, 2018 32.55 33.31 32.19 33.30 762,885 +0.73(+2.24%)
Jan 22, 2018 32.56 32.60 32.16 32.57 454,838 +0.11(+0.34%)
Jan 19, 2018 32.10 32.48 32.01 32.46 592,436 +0.30(+0.93%)
Jan 18, 2018 32.55 32.55 31.83 32.16 468,995 -0.38(-1.17%)
Jan 17, 2018 32.33 32.77 32.13 32.54 1,017,104 +0.33(+1.02%)
Jan 16, 2018 31.88 32.61 31.59 32.21 1,039,876 +0.64(+2.03%)
Jan 12, 2018 31.57 31.57 31.57 0 -0.18(-0.57%)
Jan 11, 2018 31.86 31.87 31.27 31.75 788,905 +0.65(+2.09%)
Jan 10, 2018 31.65 31.10 1,186,810 +0.82(+2.71%)
Jan 09, 2018 30.34 31.04 30.26 30.28 526,028 +0.02(+0.07%)
Jan 08, 2018 29.72 30.37 29.72 30.26 624,023 +0.17(+0.56%)
Jan 05, 2018 30.00 30.49 29.80 30.09 600,828 +0.23(+0.77%)
Jan 04, 2018 30.04 30.34 29.83 29.86 411,072 -0.01(-0.03%)
Jan 03, 2018 30.29 30.30 29.73 29.87 589,116 -0.33(-1.09%)
Jan 02, 2018 30.09 30.21 29.81 30.20 611,449 +0.30(+1.00%)
Dec 29, 2017 29.90 29.90 29.90 0 +0.00(+0.00%)
Dec 28, 2017 29.58 30.00 29.58 29.90 435,122 +0.50(+1.70%)
Dec 27, 2017 29.70 29.90 29.30 29.40 591,502 -0.31(-1.04%)
Dec 26, 2017 29.10 29.84 29.09 29.71 404,504 +0.67(+2.31%)
Dec 22, 2017 29.65 29.69 28.85 29.04 759,306 -0.36(-1.22%)
Dec 21, 2017 29.14 29.79 29.10 29.40 1,404,317 +0.30(+1.03%)
Dec 20, 2017 28.99 29.27 28.67 29.10 935,181 +0.38(+1.32%)
Dec 19, 2017 28.83 28.95 28.64 28.72 630,661 -0.04(-0.14%)
Dec 18, 2017 28.26 28.83 28.26 28.76 671,210 +0.59(+2.09%)
Dec 15, 2017 27.32 28.34 27.28 28.17 986,493 +0.94(+3.45%)
Dec 14, 2017 27.05 27.51 26.88 27.23 498,626 +0.24(+0.89%)
Dec 13, 2017 26.78 27.25 26.72 26.99 407,892 +0.15(+0.56%)
Dec 12, 2017 26.85 27.28 26.76 26.84 415,941 +0.05(+0.19%)
Dec 11, 2017 27.45 27.53 26.76 26.79 517,905 -0.63(-2.30%)
Dec 08, 2017 27.50 27.59 27.08 27.42 325,975 +0.16(+0.59%)
Dec 07, 2017 27.51 27.73 27.11 27.26 478,790 -0.40(-1.45%)
Dec 06, 2017 27.81 27.81 27.31 27.66 432,245 -0.24(-0.86%)
Dec 05, 2017 28.18 28.64 27.88 27.90 667,652 -0.12(-0.43%)
Dec 04, 2017 28.21 28.25 27.49 28.02 737,171 +0.24(+0.86%)
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.