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 (%)
Jun 30, 2011 14.59 14.82 14.40 14.41 18,255 -0.19(-1.30%)
Jun 29, 2011 14.90 15.03 14.56 14.60 24,875 -0.22(-1.48%)
Jun 28, 2011 14.86 14.86 14.66 14.82 14,012 -0.01(-0.07%)
Jun 27, 2011 14.84 14.85 14.64 14.83 20,199 +0.03(+0.20%)
Jun 24, 2011 14.61 15.01 14.56 14.80 395,837 +0.09(+0.61%)
Jun 23, 2011 14.44 15.18 14.28 14.71 24,167 +0.07(+0.48%)
Jun 22, 2011 14.74 14.82 14.41 14.64 18,114 -0.17(-1.15%)
Jun 21, 2011 14.19 14.82 14.05 14.81 23,332 +0.72(+5.11%)
Jun 20, 2011 14.10 14.22 13.92 14.09 18,823 +0.00(+0.00%)
Jun 17, 2011 14.90 15.16 13.90 14.09 59,048 -0.71(-4.80%)
Jun 16, 2011 13.84 15.04 13.84 14.80 42,934 +0.97(+7.01%)
Jun 15, 2011 14.09 14.17 13.71 13.83 36,110 -0.37(-2.61%)
Jun 14, 2011 14.08 14.33 13.94 14.20 37,568 +0.22(+1.57%)
Jun 13, 2011 14.02 14.22 13.66 13.98 90,495 +0.05(+0.36%)
Jun 10, 2011 14.03 14.04 13.82 13.93 33,654 -0.14(-1.00%)
Jun 09, 2011 14.43 14.43 14.06 14.07 63,060 -0.30(-2.09%)
Jun 08, 2011 14.40 14.40 14.27 14.37 8,928 -0.12(-0.83%)
Jun 07, 2011 14.48 14.62 14.40 14.49 12,004 +0.11(+0.76%)
Jun 06, 2011 14.45 14.63 14.29 14.38 77,918 -0.09(-0.62%)
Jun 03, 2011 14.83 14.99 14.47 14.47 33,301 -1.04(-6.71%)
May 24, 2011 15.77 15.80 15.47 15.51 87,654 -0.25(-1.59%)
May 23, 2011 15.89 15.97 15.71 15.76 71,325 -0.37(-2.29%)
May 20, 2011 15.63 16.18 15.56 16.13 66,710 +0.39(+2.48%)
May 19, 2011 16.12 16.12 15.64 15.74 14,803 -0.27(-1.69%)
May 18, 2011 16.33 16.33 15.80 16.01 48,900 -0.25(-1.54%)
May 17, 2011 15.87 16.46 15.66 16.26 76,100 +0.39(+2.46%)
May 16, 2011 16.20 16.23 15.82 15.87 30,063 -0.36(-2.22%)
May 13, 2011 16.08 16.39 16.02 16.23 78,970 -0.14(-0.86%)
May 12, 2011 16.24 16.37 16.00 16.37 66,092 +0.08(+0.49%)
May 11, 2011 16.36 16.45 16.26 16.29 61,273 -0.16(-0.97%)
May 10, 2011 16.36 16.72 16.31 16.45 136,590 +0.16(+0.98%)
May 09, 2011 16.07 16.45 16.07 16.29 43,765 +0.22(+1.37%)
May 06, 2011 16.29 16.72 16.05 16.07 29,221 -0.20(-1.23%)
May 05, 2011 15.16 16.70 15.14 16.27 85,931 +0.95(+6.20%)
May 04, 2011 15.62 15.71 15.31 15.32 11,413 -0.50(-3.16%)
May 03, 2011 16.45 16.47 15.69 15.82 26,532 -0.74(-4.47%)
May 02, 2011 16.68 16.85 16.56 16.56 10,818 -0.24(-1.43%)
Apr 29, 2011 16.80 16.90 16.76 16.80 95,156 +0.02(+0.12%)
Apr 28, 2011 16.15 16.80 16.15 16.78 68,283 +0.64(+3.97%)
Apr 27, 2011 15.80 16.16 15.73 16.14 67,125 +0.33(+2.09%)
Apr 26, 2011 15.39 15.86 15.39 15.81 37,035 +0.42(+2.73%)
Apr 25, 2011 15.65 15.77 15.26 15.39 52,930 -0.21(-1.35%)
Apr 21, 2011 15.31 15.62 15.26 15.60 27,243 +0.40(+2.63%)
Apr 20, 2011 15.28 15.42 15.06 15.20 14,725 +0.09(+0.60%)
Apr 19, 2011 15.13 15.30 15.02 15.11 14,264 +0.00(+0.00%)
Apr 18, 2011 15.04 15.21 15.04 15.11 16,482 -0.06(-0.40%)
Apr 15, 2011 15.10 15.26 15.02 15.17 25,606 +0.08(+0.53%)
Apr 14, 2011 15.06 15.23 15.06 15.09 34,217 -0.03(-0.20%)
Apr 13, 2011 14.63 15.23 14.55 15.12 32,596 -0.30(-1.95%)
Apr 12, 2011 15.48 15.64 15.24 15.42 24,131 -0.12(-0.77%)
Apr 11, 2011 15.56 15.69 15.25 15.54 17,439 -0.05(-0.32%)
Apr 08, 2011 16.26 16.26 15.55 15.59 19,281 -0.57(-3.53%)
Apr 07, 2011 16.11 16.38 15.81 16.16 47,689 +0.06(+0.37%)
Apr 06, 2011 15.81 16.64 15.76 16.10 52,967 +0.48(+3.07%)
Apr 05, 2011 15.58 15.93 15.50 15.62 11,915 -0.03(-0.19%)
Apr 04, 2011 15.69 15.79 15.56 15.65 14,126 -0.02(-0.13%)
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.