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 (%)
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%)
Mar 01, 2011 15.11 15.28 14.95 14.97 25,370 -0.15(-0.99%)
Feb 28, 2011 15.10 15.20 15.07 15.12 23,286 +0.07(+0.47%)
Feb 25, 2011 14.82 15.21 14.82 15.05 41,380 +0.28(+1.90%)
Feb 24, 2011 14.85 15.00 14.70 14.77 25,291 -0.09(-0.61%)
Feb 23, 2011 15.06 15.08 14.86 14.86 18,245 -0.11(-0.73%)
Feb 22, 2011 15.05 15.12 14.93 14.97 39,878 -0.18(-1.19%)
Feb 18, 2011 15.24 15.24 15.10 15.15 24,198 -0.02(-0.13%)
Feb 17, 2011 15.21 15.21 15.15 15.17 18,227 -0.04(-0.26%)
Feb 16, 2011 15.23 15.29 15.17 15.21 14,279 -0.01(-0.07%)
Feb 15, 2011 15.15 15.28 15.12 15.22 15,263 -0.09(-0.59%)
Feb 14, 2011 15.26 15.34 15.06 15.31 23,047 +0.05(+0.36%)
Feb 11, 2011 15.13 15.29 15.07 15.26 27,395 +0.10(+0.63%)
Feb 10, 2011 15.01 15.37 14.98 15.16 16,725 -0.12(-0.79%)
Feb 09, 2011 15.19 15.28 15.16 15.28 9,991 -0.02(-0.13%)
Feb 08, 2011 15.12 15.39 15.00 15.30 23,432 -0.07(-0.46%)
Feb 07, 2011 15.40 15.41 15.28 15.37 21,070 -0.04(-0.26%)
Feb 04, 2011 15.48 15.48 15.21 15.41 76,519 +0.20(+1.31%)
Feb 03, 2011 15.55 15.70 15.10 15.21 33,747 -0.46(-2.94%)
Feb 02, 2011 15.51 15.74 15.51 15.67 22,353 +0.21(+1.36%)
Feb 01, 2011 15.19 15.51 15.11 15.46 21,956 +0.35(+2.32%)
Jan 31, 2011 14.80 15.19 14.77 15.11 26,354 +0.20(+1.34%)
Jan 28, 2011 15.76 15.76 14.87 14.91 50,240 -0.83(-5.27%)
Jan 27, 2011 15.78 15.90 15.70 15.74 9,654 -0.11(-0.69%)
Jan 26, 2011 15.84 16.09 15.63 15.85 28,060 +0.08(+0.51%)
Jan 25, 2011 15.66 15.94 15.66 15.77 11,095 +0.00(+0.00%)
Jan 24, 2011 15.81 15.98 15.77 15.77 6,843 -0.03(-0.19%)
Jan 21, 2011 15.98 16.00 15.80 15.80 14,843 +0.00(+0.00%)
Jan 20, 2011 15.97 16.15 15.60 15.80 31,223 -0.18(-1.13%)
Jan 19, 2011 15.88 16.50 15.87 15.98 59,709 +0.24(+1.52%)
Jan 18, 2011 15.52 15.77 15.48 15.74 13,450 +0.10(+0.64%)
Jan 14, 2011 15.30 15.75 15.30 15.64 20,962 +0.25(+1.62%)
Jan 13, 2011 15.37 15.48 15.30 15.39 16,305 -0.07(-0.45%)
Jan 12, 2011 15.48 15.48 15.38 15.46 14,784 +0.04(+0.26%)
Jan 11, 2011 15.37 15.48 15.34 15.42 17,694 +0.08(+0.52%)
Jan 10, 2011 15.05 15.40 15.05 15.34 20,385 +0.01(+0.07%)
Jan 07, 2011 15.48 15.48 15.19 15.33 10,212 -0.15(-0.97%)
Jan 06, 2011 15.32 15.48 15.32 15.48 22,401 +0.01(+0.06%)
Jan 05, 2011 15.34 15.52 15.17 15.47 12,435 -0.03(-0.19%)
Jan 04, 2011 15.85 15.89 15.50 15.50 25,199 -0.30(-1.90%)
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.