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 29, 2018 40.53 40.53 40.53 0 +0.66(+1.66%)
Mar 28, 2018 39.60 40.22 38.90 39.87 712,050 +0.27(+0.68%)
Mar 27, 2018 40.97 41.37 39.45 39.60 531,707 -1.08(-2.65%)
Mar 26, 2018 40.16 40.80 39.56 40.68 627,733 +1.23(+3.12%)
Mar 23, 2018 40.57 41.00 39.41 39.45 761,434 -1.20(-2.95%)
Mar 22, 2018 41.63 41.81 40.61 40.65 687,392 -1.50(-3.56%)
Mar 21, 2018 42.09 42.49 41.66 42.15 365,155 +0.21(+0.50%)
Mar 20, 2018 41.54 42.24 41.53 41.94 421,949 +0.55(+1.33%)
Mar 19, 2018 41.76 41.93 40.79 41.39 658,602 -0.43(-1.03%)
Mar 16, 2018 42.12 42.48 41.77 41.82 2,795,235 -0.25(-0.59%)
Mar 15, 2018 41.46 42.22 41.19 42.07 791,959 +0.63(+1.52%)
Mar 14, 2018 41.90 42.35 41.20 41.44 728,117 -0.37(-0.88%)
Mar 13, 2018 42.28 42.39 41.44 41.81 736,248 -0.23(-0.55%)
Mar 12, 2018 41.32 42.35 41.32 42.04 1,176,350 +0.99(+2.41%)
Mar 09, 2018 40.43 41.07 40.30 41.05 544,041 +0.77(+1.91%)
Mar 08, 2018 40.54 40.54 39.58 40.28 522,581 -0.10(-0.25%)
Mar 07, 2018 40.01 40.82 39.78 40.38 569,858 -0.22(-0.54%)
Mar 06, 2018 39.79 40.87 39.38 40.60 1,114,826 +1.08(+2.73%)
Mar 05, 2018 38.31 39.88 38.16 39.52 737,234 +1.11(+2.89%)
Mar 02, 2018 37.70 38.68 37.44 38.41 548,133 +0.53(+1.40%)
Mar 01, 2018 37.14 37.93 36.62 37.88 634,108 +0.69(+1.86%)
Feb 28, 2018 37.69 38.20 37.19 37.19 382,836 -0.45(-1.20%)
Feb 27, 2018 38.50 38.88 37.64 37.64 413,872 -0.91(-2.36%)
Feb 26, 2018 38.42 38.79 38.13 38.55 431,745 +0.17(+0.44%)
Feb 23, 2018 38.35 38.44 37.88 38.38 498,401 +0.21(+0.55%)
Feb 22, 2018 37.98 38.17 373,637 -0.04(-0.10%)
Feb 21, 2018 38.38 38.91 38.17 38.21 621,117 +0.01(+0.03%)
Feb 20, 2018 38.31 38.56 37.92 38.20 952,853 -0.18(-0.47%)
Feb 16, 2018 38.38 38.38 38.38 0 +0.87(+2.32%)
Feb 15, 2018 37.00 37.82 36.89 37.51 819,943 +0.85(+2.32%)
Feb 14, 2018 35.50 36.80 35.36 36.66 486,418 +1.12(+3.15%)
Feb 13, 2018 35.02 35.70 35.02 35.54 360,161 +0.42(+1.20%)
Feb 12, 2018 35.08 35.37 34.49 35.12 466,097 +0.22(+0.63%)
Feb 09, 2018 34.76 35.11 33.91 34.90 656,774 +0.55(+1.60%)
Feb 08, 2018 35.07 35.23 34.34 34.35 575,801 -0.78(-2.22%)
Feb 07, 2018 34.57 35.59 34.57 35.13 779,048 +0.37(+1.06%)
Feb 06, 2018 33.80 34.90 33.70 34.76 874,220 -0.25(-0.71%)
Feb 05, 2018 35.72 36.32 34.00 35.01 949,903 -1.57(-4.29%)
Feb 02, 2018 36.74 37.29 36.20 36.58 818,785 -0.50(-1.35%)
Feb 01, 2018 35.99 37.08 35.38 37.08 867,740 +1.11(+3.09%)
Jan 31, 2018 33.99 38.51 33.75 35.97 4,048,701 +2.61(+7.82%)
Jan 30, 2018 33.00 33.48 32.57 33.36 552,464 -0.01(-0.03%)
Jan 29, 2018 33.75 33.98 33.33 33.37 608,239 -0.41(-1.21%)
Jan 26, 2018 33.59 33.78 33.08 33.78 413,334 +0.24(+0.72%)
Jan 25, 2018 33.17 33.56 32.66 33.54 728,262 +0.61(+1.85%)
Jan 24, 2018 33.46 33.93 32.91 32.93 1,094,699 -0.37(-1.11%)
Jan 23, 2018 32.55 33.31 32.19 33.30 762,885 +0.73(+2.24%)
Jan 22, 2018 32.56 32.60 32.16 32.57 454,838 +0.11(+0.34%)
Jan 19, 2018 32.10 32.48 32.01 32.46 592,436 +0.30(+0.93%)
Jan 18, 2018 32.55 32.55 31.83 32.16 468,995 -0.38(-1.17%)
Jan 17, 2018 32.33 32.77 32.13 32.54 1,017,104 +0.33(+1.02%)
Jan 16, 2018 31.88 32.61 31.59 32.21 1,039,876 +0.64(+2.03%)
Jan 12, 2018 31.57 31.57 31.57 0 -0.18(-0.57%)
Jan 11, 2018 31.86 31.87 31.27 31.75 788,905 +0.65(+2.09%)
Jan 10, 2018 31.65 31.10 1,186,810 +0.82(+2.71%)
Jan 09, 2018 30.34 31.04 30.26 30.28 526,028 +0.02(+0.07%)
Jan 08, 2018 29.72 30.37 29.72 30.26 624,023 +0.17(+0.56%)
Jan 05, 2018 30.00 30.49 29.80 30.09 600,828 +0.23(+0.77%)
Jan 04, 2018 30.04 30.34 29.83 29.86 411,072 -0.01(-0.03%)
Jan 03, 2018 30.29 30.30 29.73 29.87 589,116 -0.33(-1.09%)
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.