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 31, 2018 41.47 41.56 41.06 41.21 375,735 -0.33(-0.79%)
May 30, 2018 40.93 41.58 40.80 41.54 493,435 +0.89(+2.19%)
May 29, 2018 40.65 41.21 40.40 40.65 529,818 -0.31(-0.76%)
May 25, 2018 40.96 40.96 40.96 0 -0.60(-1.44%)
May 24, 2018 41.15 41.57 40.43 41.56 489,532 +0.42(+1.02%)
May 23, 2018 40.62 41.15 40.60 41.14 464,347 +0.34(+0.83%)
May 22, 2018 41.49 41.49 40.17 40.80 809,978 -1.15(-2.74%)
May 21, 2018 41.91 42.22 41.71 41.95 346,206 +0.26(+0.62%)
May 18, 2018 42.21 42.35 41.65 41.69 483,811 -0.48(-1.14%)
May 17, 2018 41.81 42.34 41.80 42.17 469,500 +0.45(+1.08%)
May 16, 2018 40.92 41.94 40.76 41.72 540,193 +0.89(+2.18%)
May 15, 2018 40.50 41.25 40.40 40.83 373,187 +0.24(+0.59%)
May 14, 2018 42.09 42.17 40.49 40.59 582,335 -1.47(-3.50%)
May 11, 2018 41.90 42.72 41.84 42.06 619,431 +0.20(+0.48%)
May 10, 2018 40.88 41.89 40.66 41.86 671,313 +1.20(+2.95%)
May 09, 2018 40.63 40.88 40.08 40.66 576,550 +0.24(+0.59%)
May 08, 2018 40.60 40.96 40.23 40.42 491,784 -0.18(-0.44%)
May 07, 2018 40.68 41.12 40.12 40.60 404,006 -0.08(-0.20%)
May 04, 2018 39.89 41.30 39.60 40.68 578,175 +0.69(+1.73%)
May 03, 2018 40.34 40.76 39.94 39.99 610,971 -0.51(-1.26%)
May 02, 2018 40.05 40.84 39.53 40.50 419,256 +0.35(+0.87%)
May 01, 2018 40.38 40.38 38.94 40.15 799,707 -0.13(-0.32%)
Apr 30, 2018 40.91 41.68 40.27 40.28 510,900 -0.59(-1.44%)
Apr 27, 2018 42.04 43.50 40.20 40.87 1,251,809 -1.79(-4.20%)
Apr 26, 2018 42.92 43.23 42.37 42.66 821,522 -0.07(-0.16%)
Apr 25, 2018 42.75 43.11 42.08 42.73 485,181 -0.13(-0.30%)
Apr 24, 2018 42.02 43.20 41.87 42.86 1,092,171 +1.08(+2.58%)
Apr 23, 2018 41.42 42.00 41.37 41.78 530,376 +0.53(+1.28%)
Apr 20, 2018 40.97 41.95 40.97 41.25 479,700 +0.20(+0.49%)
Apr 19, 2018 40.65 41.20 40.47 41.05 613,636 +0.44(+1.08%)
Apr 18, 2018 41.35 41.60 40.47 40.61 642,937 -0.72(-1.74%)
Apr 17, 2018 41.87 42.10 40.91 41.33 492,520 -0.11(-0.27%)
Apr 16, 2018 41.50 41.74 40.79 41.44 390,925 +0.21(+0.51%)
Apr 13, 2018 41.95 41.95 41.01 41.23 351,052 -0.53(-1.27%)
Apr 12, 2018 41.22 41.95 41.22 41.76 366,797 +0.79(+1.93%)
Apr 11, 2018 40.75 41.28 40.64 40.97 302,532 +0.06(+0.15%)
Apr 10, 2018 41.07 41.14 40.56 40.91 340,020 +0.69(+1.72%)
Apr 09, 2018 40.43 41.03 40.20 40.22 417,829 -0.02(-0.05%)
Apr 06, 2018 40.64 40.97 39.89 40.24 823,991 -0.87(-2.12%)
Apr 05, 2018 40.82 41.70 40.82 41.11 856,438 +1.05(+2.62%)
Apr 04, 2018 38.36 40.22 37.86 40.06 604,516 +1.25(+3.22%)
Apr 03, 2018 38.83 39.10 38.27 38.81 613,738 +0.31(+0.81%)
Apr 02, 2018 39.57 39.57 37.77 38.50 1,022,446 -2.03(-5.01%)
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%)
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.