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 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%)
Apr 01, 2011 15.58 15.72 15.47 15.67 15,475 +0.15(+0.97%)
Mar 31, 2011 15.53 15.55 15.25 15.52 24,946 -0.06(-0.39%)
Mar 30, 2011 15.58 15.71 15.43 15.58 20,028 +0.13(+0.84%)
Mar 29, 2011 15.35 15.60 15.33 15.45 28,849 +0.18(+1.18%)
Mar 28, 2011 15.35 15.38 15.26 15.27 15,059 +0.00(+0.00%)
Mar 25, 2011 15.37 15.37 15.24 15.27 36,726 -0.05(-0.33%)
Mar 24, 2011 15.32 15.32 15.25 15.32 21,394 +0.05(+0.33%)
Mar 23, 2011 15.34 15.34 15.11 15.27 28,400 -0.02(-0.13%)
Mar 22, 2011 15.38 15.38 15.12 15.29 13,083 -0.01(-0.07%)
Mar 21, 2011 15.23 15.31 15.15 15.30 37,483 +0.14(+0.92%)
Mar 18, 2011 15.25 15.26 15.04 15.16 30,983 +0.00(+0.00%)
Mar 17, 2011 15.19 15.20 15.03 15.16 25,845 +0.16(+1.07%)
Mar 16, 2011 14.97 15.07 14.91 15.00 28,348 +0.03(+0.20%)
Mar 15, 2011 14.64 15.10 14.51 14.97 55,535 -0.04(-0.27%)
Mar 14, 2011 14.97 15.08 14.96 15.01 14,800 -0.02(-0.13%)
Mar 11, 2011 14.90 15.15 14.90 15.03 207,815 +0.01(+0.07%)
Mar 10, 2011 14.96 15.06 14.96 15.02 111,844 -0.10(-0.66%)
Mar 09, 2011 14.99 15.22 14.99 15.12 16,318 +0.03(+0.20%)
Mar 08, 2011 14.76 15.09 14.76 15.09 13,410 +0.28(+1.89%)
Mar 07, 2011 14.86 14.88 14.73 14.81 110,448 -0.04(-0.27%)
Mar 04, 2011 14.99 14.99 14.75 14.85 9,414 -0.11(-0.74%)
Mar 03, 2011 14.75 14.98 14.55 14.96 41,829 +0.19(+1.29%)
Mar 02, 2011 14.92 15.05 14.75 14.77 23,145 -0.20(-1.34%)
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.