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 (%)
Nov 30, 2010 13.73 13.79 13.41 13.48 11,528 -0.37(-2.67%)
Nov 29, 2010 13.60 13.89 13.40 13.85 23,321 +0.29(+2.14%)
Nov 26, 2010 13.39 13.71 13.17 13.56 23,206 +0.05(+0.37%)
Nov 24, 2010 13.10 13.51 13.51 13.51 38,589 +0.51(+3.92%)
Nov 23, 2010 12.94 13.15 12.86 13.00 10,993 -0.20(-1.52%)
Nov 22, 2010 12.86 13.20 12.81 13.20 11,723 +0.23(+1.77%)
Nov 19, 2010 12.84 13.00 12.50 12.97 19,305 +0.16(+1.25%)
Nov 18, 2010 12.93 12.93 12.55 12.81 17,571 -0.03(-0.23%)
Nov 17, 2010 13.01 13.01 12.80 12.84 18,310 -0.20(-1.53%)
Nov 16, 2010 13.12 13.12 12.66 13.04 49,637 -0.21(-1.58%)
Nov 15, 2010 13.59 13.59 13.23 13.25 45,626 -0.20(-1.49%)
Nov 12, 2010 13.49 13.62 13.43 13.45 30,593 -0.17(-1.25%)
Nov 11, 2010 13.61 13.81 13.54 13.62 12,792 -0.08(-0.58%)
Nov 10, 2010 13.65 13.74 13.32 13.70 37,038 +0.13(+0.96%)
Nov 09, 2010 13.76 13.99 13.50 13.57 21,306 -0.20(-1.45%)
Nov 08, 2010 14.16 14.16 13.54 13.77 33,280 -0.39(-2.75%)
Nov 05, 2010 14.24 14.31 14.00 14.16 55,529 -0.14(-0.98%)
Nov 04, 2010 13.39 14.30 13.29 14.30 58,635 +1.02(+7.68%)
Nov 03, 2010 13.25 13.48 13.07 13.28 21,350 +0.04(+0.30%)
Nov 02, 2010 12.74 13.25 12.70 13.24 37,568 +0.59(+4.66%)
Nov 01, 2010 12.96 12.97 12.54 12.65 36,383 -0.21(-1.63%)
Oct 29, 2010 12.72 12.99 12.72 12.86 33,410 +0.13(+1.02%)
Oct 28, 2010 12.84 12.87 12.55 12.73 31,231 +0.00(+0.00%)
Oct 27, 2010 12.76 12.79 12.56 12.73 33,760 -0.02(-0.16%)
Oct 25, 2010 13.21 13.46 12.71 12.75 33,525 -0.36(-2.75%)
Oct 22, 2010 12.70 13.25 12.54 13.11 36,209 +0.62(+4.96%)
Oct 21, 2010 12.76 12.87 12.35 12.49 49,573 -0.17(-1.34%)
Oct 20, 2010 12.84 12.95 12.50 12.66 32,749 -0.08(-0.63%)
Oct 19, 2010 12.66 12.95 12.66 12.74 48,028 -0.11(-0.86%)
Oct 18, 2010 12.54 12.89 12.53 12.85 24,106 +0.26(+2.07%)
Oct 15, 2010 13.04 13.19 12.58 12.59 52,828 -0.25(-1.95%)
Oct 14, 2010 13.11 13.22 12.51 12.84 90,188 -0.32(-2.43%)
Oct 13, 2010 13.50 13.50 13.05 13.16 34,463 -0.31(-2.30%)
Oct 12, 2010 13.52 13.64 13.46 13.47 22,810 -0.05(-0.37%)
Oct 11, 2010 13.32 13.70 13.08 13.52 53,437 +0.13(+0.97%)
Oct 08, 2010 13.10 13.46 12.95 13.39 28,508 +0.38(+2.92%)
Oct 07, 2010 13.00 13.22 12.80 13.01 38,634 +0.18(+1.40%)
Oct 06, 2010 12.41 12.98 12.41 12.83 58,923 +0.34(+2.72%)
Oct 05, 2010 12.13 12.50 12.00 12.49 40,627 +0.51(+4.26%)
Oct 04, 2010 12.02 12.15 11.80 11.98 148,060 +0.05(+0.42%)
Oct 01, 2010 11.97 12.12 11.80 11.93 62,098 +0.06(+0.51%)
Sep 30, 2010 11.98 12.12 11.81 11.87 64,354 -0.08(-0.67%)
Sep 29, 2010 11.79 11.98 11.79 11.95 48,241 +0.09(+0.76%)
Sep 28, 2010 11.93 12.01 11.72 11.86 55,177 -0.06(-0.50%)
Sep 27, 2010 12.23 12.23 11.90 11.92 44,518 -0.31(-2.53%)
Sep 24, 2010 12.42 12.63 11.92 12.23 98,149 -0.06(-0.49%)
Sep 23, 2010 12.36 12.51 12.14 12.29 57,181 -0.15(-1.21%)
Sep 22, 2010 12.35 12.60 12.35 12.44 50,540 -0.02(-0.16%)
Sep 21, 2010 12.77 12.77 12.45 12.46 62,917 -0.22(-1.74%)
Sep 20, 2010 12.16 12.68 12.15 12.68 78,640 +0.53(+4.36%)
Sep 17, 2010 12.17 12.22 12.05 12.15 108,883 -0.37(-2.96%)
Sep 15, 2010 12.02 12.75 12.00 12.52 29,125 +0.10(+0.81%)
Sep 14, 2010 12.08 12.49 12.02 12.42 51,570 +0.23(+1.89%)
Sep 13, 2010 12.37 12.39 12.14 12.19 45,637 -0.02(-0.16%)
Sep 10, 2010 12.38 12.38 12.00 12.21 26,365 -0.08(-0.65%)
Sep 09, 2010 11.91 12.33 11.73 12.29 67,831 +0.58(+4.95%)
Sep 08, 2010 11.83 11.92 11.44 11.71 43,036 -0.09(-0.76%)
Sep 07, 2010 12.15 12.15 11.80 11.80 44,331 -0.35(-2.88%)
Sep 03, 2010 12.21 12.25 11.99 12.15 35,691 +0.08(+0.66%)
Sep 02, 2010 11.85 12.10 11.76 12.07 44,307 +0.20(+1.68%)
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.