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, 2014 87.61 89.55 84.92 85.75 398,444 -2.15(-2.45%)
Mar 28, 2014 80.64 89.43 80.31 87.90 850,891 +11.06(+14.39%)
Mar 27, 2014 77.74 78.91 76.41 76.84 286,965 -1.63(-2.08%)
Mar 26, 2014 83.91 84.57 77.24 78.47 737,395 -4.91(-5.89%)
Mar 25, 2014 86.03 86.82 83.00 83.38 325,002 -2.38(-2.78%)
Mar 24, 2014 86.00 86.71 81.57 85.76 573,884 -0.68(-0.79%)
Mar 21, 2014 89.83 90.60 86.24 86.44 390,583 -3.39(-3.77%)
Mar 20, 2014 90.29 93.98 89.55 89.83 421,411 -3.03(-3.26%)
Mar 19, 2014 100.90 100.90 90.01 92.86 870,789 -8.65(-8.52%)
Mar 18, 2014 102.72 104.55 100.85 101.51 312,680 -1.21(-1.18%)
Mar 17, 2014 105.88 106.55 101.92 102.72 226,265 -2.83(-2.68%)
Mar 14, 2014 100.00 105.77 100.00 105.55 171,823 +5.11(+5.09%)
Mar 13, 2014 105.43 106.41 100.30 100.44 271,457 -3.76(-3.61%)
Mar 12, 2014 100.55 105.37 100.04 104.20 200,124 +2.68(+2.64%)
Mar 11, 2014 100.95 102.99 100.17 101.52 109,322 +0.44(+0.44%)
Mar 10, 2014 101.50 102.21 99.64 101.08 110,863 -0.27(-0.27%)
Mar 07, 2014 102.99 103.07 100.32 101.35 245,109 -0.79(-0.77%)
Mar 06, 2014 100.18 103.59 99.96 102.14 204,585 +2.61(+2.62%)
Mar 05, 2014 98.25 99.86 97.51 99.53 242,948 +1.31(+1.33%)
Mar 04, 2014 92.85 99.85 92.01 98.22 291,919 +6.89(+7.55%)
Mar 03, 2014 91.97 93.09 91.00 91.33 169,254 -1.77(-1.90%)
Feb 28, 2014 94.00 94.47 92.61 93.10 151,672 -1.32(-1.40%)
Feb 27, 2014 94.20 95.20 93.38 94.42 138,540 +0.33(+0.35%)
Feb 26, 2014 90.49 94.16 89.95 94.09 233,356 +4.14(+4.60%)
Feb 25, 2014 89.51 92.24 88.40 89.95 167,728 +0.90(+1.01%)
Feb 24, 2014 86.79 89.51 86.79 89.05 137,778 +2.67(+3.09%)
Feb 21, 2014 87.06 87.73 85.81 86.38 124,130 -0.24(-0.28%)
Feb 20, 2014 85.11 86.92 84.50 86.62 95,707 +1.54(+1.81%)
Feb 19, 2014 86.17 87.23 84.81 85.08 157,726 -1.72(-1.98%)
Feb 18, 2014 83.98 87.36 83.60 86.80 178,726 +3.60(+4.33%)
Feb 14, 2014 82.68 83.20 83.20 83.20 295,200 +0.70(+0.85%)
Feb 13, 2014 80.83 82.75 80.83 82.50 119,870 +1.17(+1.44%)
Feb 12, 2014 80.50 81.94 80.50 81.33 81,774 +0.66(+0.82%)
Feb 11, 2014 80.62 81.54 80.24 80.67 115,132 +0.43(+0.54%)
Feb 10, 2014 80.39 80.49 79.13 80.24 86,856 +0.11(+0.14%)
Feb 07, 2014 78.95 80.38 78.82 80.13 176,464 +1.80(+2.30%)
Feb 06, 2014 76.79 78.60 76.79 78.33 162,101 +2.06(+2.70%)
Feb 05, 2014 76.00 79.00 75.66 76.27 227,168 +0.15(+0.20%)
Feb 04, 2014 77.57 78.19 75.55 76.12 184,169 -1.30(-1.68%)
Feb 03, 2014 82.89 83.85 76.63 77.42 255,828 -5.33(-6.44%)
Jan 31, 2014 81.27 83.08 81.27 82.75 99,045 +0.07(+0.08%)
Jan 30, 2014 81.00 84.41 80.48 82.68 164,195 +2.71(+3.39%)
Jan 29, 2014 79.94 80.98 79.76 79.97 118,228 -0.71(-0.88%)
Jan 28, 2014 79.85 80.94 79.50 80.68 165,159 +0.95(+1.19%)
Jan 27, 2014 79.79 81.43 78.10 79.73 371,395 -0.07(-0.09%)
Jan 24, 2014 79.93 80.60 79.50 79.80 163,498 -0.86(-1.07%)
Jan 23, 2014 80.90 81.91 79.65 80.66 175,909 -0.40(-0.49%)
Jan 22, 2014 80.70 81.19 80.50 81.06 94,675 +0.45(+0.56%)
Jan 21, 2014 80.86 82.99 80.49 80.61 229,658 +0.39(+0.49%)
Jan 17, 2014 78.82 80.22 80.22 80.22 509,600 +1.24(+1.57%)
Jan 16, 2014 79.15 79.78 78.03 78.98 120,960 -0.59(-0.74%)
Jan 15, 2014 78.92 80.08 78.08 79.57 166,765 +0.65(+0.82%)
Jan 14, 2014 77.22 79.55 77.22 78.92 111,656 +1.25(+1.61%)
Jan 13, 2014 78.72 79.04 76.90 77.67 106,706 -1.13(-1.43%)
Jan 10, 2014 80.50 81.55 78.53 78.80 151,731 -1.60(-1.99%)
Jan 09, 2014 78.76 80.48 78.50 80.40 186,748 +2.05(+2.62%)
Jan 08, 2014 75.62 78.46 75.22 78.35 171,022 +2.77(+3.66%)
Jan 07, 2014 75.65 77.00 75.41 75.58 115,670 +0.01(+0.01%)
Jan 06, 2014 75.94 77.60 75.51 75.57 147,353 -0.37(-0.49%)
Jan 03, 2014 76.21 76.55 75.75 75.94 90,670 -0.01(-0.01%)
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.