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 (%)
May 31, 2007 7.190 7.490 7.190 7.490 19,526 +0.21(+2.88%)
May 30, 2007 7.290 7.290 7.270 7.280 869 +0.03(+0.41%)
May 29, 2007 7.250 7.250 7.250 7.250 700 -0.07(-0.96%)
May 25, 2007 7.210 7.330 7.210 7.320 21,747 +0.06(+0.83%)
May 24, 2007 7.350 7.350 7.240 7.260 28,600 +0.04(+0.55%)
May 23, 2007 7.260 7.260 7.220 7.220 15,527 -0.01(-0.14%)
May 22, 2007 7.400 7.400 7.230 7.230 2,082 +0.00(+0.00%)
May 21, 2007 7.260 7.350 7.200 7.230 10,151 +0.03(+0.42%)
May 18, 2007 7.200 7.260 7.200 7.200 6,308 -0.01(-0.14%)
May 17, 2007 7.090 7.450 7.090 7.210 11,306 -0.02(-0.28%)
May 16, 2007 7.230 7.230 7.190 7.230 1,850 +0.03(+0.42%)
May 15, 2007 7.170 7.220 7.170 7.200 7,350 -0.03(-0.41%)
May 14, 2007 7.210 7.230 7.000 7.230 22,550 +0.00(+0.00%)
May 11, 2007 7.230 7.230 7.140 7.230 11,580 +0.03(+0.42%)
May 10, 2007 7.140 7.220 7.140 7.200 15,533 +0.00(+0.00%)
May 09, 2007 7.200 7.220 7.200 7.200 6,040 +0.00(+0.00%)
May 08, 2007 7.130 7.250 7.130 7.200 6,300 -0.01(-0.08%)
May 07, 2007 7.190 7.290 7.180 7.206 3,000 -0.05(-0.74%)
May 04, 2007 7.100 7.354 7.090 7.260 4,400 -0.13(-1.76%)
May 03, 2007 7.400 7.400 7.120 7.390 8,000 -0.05(-0.67%)
May 02, 2007 7.440 7.440 7.440 7.440 1,400 -0.18(-2.36%)
May 01, 2007 7.640 7.645 7.580 7.620 700 -0.05(-0.65%)
Apr 30, 2007 7.094 7.670 7.000 7.670 3,100 +0.66(+9.42%)
Apr 27, 2007 7.110 7.150 7.010 7.010 3,634 -0.10(-1.41%)
Apr 26, 2007 7.110 7.120 7.070 7.110 1,596 +0.11(+1.57%)
Apr 25, 2007 7.080 7.117 7.000 7.000 24,591 -0.01(-0.14%)
Apr 24, 2007 7.000 7.040 6.980 7.010 19,205 +0.00(+0.00%)
Apr 23, 2007 6.980 7.040 6.980 7.010 17,586 +0.01(+0.14%)
Apr 20, 2007 7.030 7.033 7.000 7.000 2,500 +0.00(+0.00%)
Apr 19, 2007 7.090 7.100 6.970 7.000 22,700 -0.06(-0.85%)
Apr 18, 2007 7.000 7.060 6.970 7.060 4,600 +0.06(+0.86%)
Apr 17, 2007 7.040 7.050 7.000 7.000 14,400 -0.07(-0.99%)
Apr 16, 2007 7.020 7.080 7.000 7.070 12,934 +0.07(+1.00%)
Apr 13, 2007 7.000 7.070 7.000 7.000 1,290 +0.00(+0.00%)
Apr 12, 2007 7.000 7.060 7.000 7.000 4,750 +0.00(+0.00%)
Apr 11, 2007 7.000 7.060 6.950 7.000 9,036 +0.00(+0.00%)
Apr 10, 2007 7.060 7.060 6.990 7.000 450 -0.06(-0.85%)
Apr 09, 2007 7.070 7.070 7.020 7.060 1,050 +0.06(+0.86%)
Apr 05, 2007 7.040 7.040 7.000 7.000 33,292 +0.00(+0.00%)
Apr 04, 2007 7.000 7.000 6.980 7.000 1,400 +0.01(+0.14%)
Apr 03, 2007 7.060 7.060 6.950 6.990 7,662 +0.00(+0.00%)
Apr 02, 2007 6.990 6.990 6.990 6.990 100 -0.13(-1.83%)
Mar 30, 2007 7.120 7.120 7.120 7.120 200 +0.12(+1.71%)
Mar 29, 2007 7.000 7.030 7.000 7.000 17,000 +0.00(+0.00%)
Mar 28, 2007 7.100 7.100 7.000 7.000 9,150 +0.01(+0.14%)
Mar 27, 2007 6.950 7.040 6.950 6.990 1,400 +0.00(+0.00%)
Mar 26, 2007 7.000 7.000 6.980 6.990 14,991 -0.01(-0.14%)
Mar 23, 2007 6.950 7.070 6.950 7.000 1,650 -0.01(-0.14%)
Mar 22, 2007 7.100 7.100 7.010 7.010 1,100 +0.06(+0.86%)
Mar 21, 2007 6.910 7.190 6.900 6.950 21,719 -0.04(-0.57%)
Mar 20, 2007 7.040 7.040 6.990 6.990 2,500 -0.18(-2.51%)
Mar 19, 2007 7.240 7.270 7.170 7.170 1,200 -0.06(-0.83%)
Mar 16, 2007 7.100 7.230 7.100 7.230 200 +0.23(+3.29%)
Mar 15, 2007 7.000 7.000 7.000 7.000 600 +0.10(+1.45%)
Mar 14, 2007 6.940 6.940 6.870 6.900 2,700 -0.06(-0.86%)
Mar 13, 2007 6.930 7.150 6.920 6.960 4,591 -0.07(-1.00%)
Mar 12, 2007 6.990 7.030 6.990 7.030 4,400 +0.11(+1.59%)
Mar 09, 2007 7.020 7.036 6.920 6.920 23,635 -0.10(-1.42%)
Mar 08, 2007 6.960 7.090 6.960 7.020 7,216 -0.01(-0.16%)
Mar 07, 2007 6.889 7.031 6.889 7.031 1,700 +0.00(+0.01%)
Mar 06, 2007 6.900 7.050 6.900 7.030 2,796 +0.13(+1.88%)
Mar 05, 2007 7.050 7.050 6.800 6.900 23,500 -0.12(-1.71%)
Mar 02, 2007 7.000 7.090 6.910 7.020 4,303 +0.01(+0.14%)
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.