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 (%)
Dec 31, 2012 27.12 27.90 27.07 27.83 49,488 +0.78(+2.88%)
Dec 28, 2012 27.23 27.44 26.93 27.05 128,035 -0.34(-1.24%)
Dec 27, 2012 26.83 27.47 26.52 27.39 112,849 +0.63(+2.35%)
Dec 26, 2012 27.21 27.38 26.75 26.76 34,173 -0.33(-1.22%)
Dec 24, 2012 27.80 27.89 27.07 27.09 32,462 -0.59(-2.13%)
Dec 21, 2012 27.66 27.90 27.56 27.68 153,682 -0.22(-0.79%)
Dec 20, 2012 27.58 28.00 27.52 27.90 75,226 +0.18(+0.65%)
Dec 19, 2012 27.31 27.74 26.79 27.72 93,535 +0.27(+0.98%)
Dec 18, 2012 26.85 27.50 26.75 27.45 196,518 +0.71(+2.66%)
Dec 17, 2012 26.50 26.81 26.49 26.74 74,351 +0.31(+1.17%)
Dec 14, 2012 26.43 26.50 26.25 26.43 193,628 +0.03(+0.11%)
Dec 13, 2012 26.20 26.43 26.09 26.40 190,155 +0.20(+0.76%)
Dec 12, 2012 26.30 26.32 26.09 26.20 75,151 -0.10(-0.38%)
Dec 11, 2012 26.35 26.35 26.15 26.30 102,269 -0.08(-0.30%)
Dec 10, 2012 26.50 26.50 26.30 26.38 69,035 +0.04(+0.15%)
Dec 07, 2012 26.74 26.74 26.30 26.34 32,456 -0.14(-0.53%)
Dec 06, 2012 26.75 26.75 26.27 26.48 46,540 -0.15(-0.56%)
Dec 05, 2012 26.40 26.77 25.66 26.63 159,745 +0.18(+0.68%)
Dec 04, 2012 26.43 26.83 26.30 26.45 50,395 -0.21(-0.79%)
Nov 30, 2012 26.92 27.18 26.16 26.66 120,580 -0.26(-0.97%)
Nov 29, 2012 27.10 27.50 26.55 26.92 56,906 +0.04(+0.15%)
Nov 28, 2012 27.40 27.43 26.80 26.88 47,142 -0.52(-1.90%)
Nov 27, 2012 27.36 27.84 27.36 27.40 48,072 +0.10(+0.37%)
Nov 26, 2012 27.18 27.36 26.59 27.30 88,363 +0.24(+0.89%)
Nov 23, 2012 26.56 27.25 26.12 27.06 63,210 +0.98(+3.76%)
Nov 21, 2012 25.94 26.44 25.91 26.08 70,440 +0.27(+1.05%)
Nov 20, 2012 26.30 26.36 25.55 25.81 59,696 -0.52(-1.97%)
Nov 19, 2012 26.37 26.76 26.11 26.33 89,552 +0.31(+1.19%)
Nov 16, 2012 25.09 26.32 25.07 26.02 79,386 +0.81(+3.21%)
Nov 15, 2012 25.53 25.54 23.91 25.21 205,414 -0.32(-1.25%)
Nov 14, 2012 27.03 27.25 25.51 25.53 159,192 -1.59(-5.86%)
Nov 13, 2012 27.49 27.75 27.07 27.12 92,478 -0.37(-1.35%)
Nov 12, 2012 27.90 27.95 27.36 27.49 125,858 -0.27(-0.97%)
Nov 09, 2012 27.25 27.84 27.00 27.76 114,167 +0.16(+0.58%)
Nov 08, 2012 27.90 28.20 27.49 27.60 71,119 -0.06(-0.22%)
Nov 07, 2012 28.00 28.16 27.52 27.66 69,661 -0.46(-1.64%)
Nov 06, 2012 28.18 28.20 27.94 28.12 62,874 +0.27(+0.97%)
Nov 05, 2012 27.64 28.20 27.40 27.85 53,869 +0.29(+1.05%)
Nov 02, 2012 27.97 28.01 27.49 27.56 46,309 +0.05(+0.18%)
Nov 01, 2012 28.28 28.40 27.40 27.51 123,865 -0.61(-2.17%)
Oct 31, 2012 27.53 28.44 27.44 28.12 191,628 +0.87(+3.19%)
Oct 26, 2012 26.95 27.25 27.25 27.25 308,800 +0.25(+0.93%)
Oct 25, 2012 26.95 27.14 26.81 27.00 45,674 +0.13(+0.48%)
Oct 24, 2012 26.95 26.99 26.77 26.87 35,720 -0.03(-0.11%)
Oct 23, 2012 26.63 26.97 26.13 26.90 66,674 +0.25(+0.94%)
Oct 19, 2012 27.39 27.41 26.53 26.65 66,014 -0.88(-3.20%)
Oct 18, 2012 28.00 28.18 27.22 27.53 99,834 -0.47(-1.68%)
Oct 17, 2012 28.15 28.18 27.98 28.00 59,086 +0.01(+0.04%)
Oct 16, 2012 27.81 28.27 27.81 27.99 95,863 +0.26(+0.94%)
Oct 15, 2012 27.38 27.92 27.30 27.73 96,572 +0.45(+1.65%)
Oct 12, 2012 27.59 27.59 27.26 27.28 24,454 -0.37(-1.34%)
Oct 11, 2012 27.76 28.00 27.61 27.65 65,981 +0.00(+0.00%)
Oct 10, 2012 27.25 27.87 27.23 27.65 39,215 +0.40(+1.47%)
Oct 09, 2012 27.85 27.85 27.19 27.25 44,327 -0.47(-1.70%)
Oct 08, 2012 27.40 27.84 27.13 27.72 60,820 +0.29(+1.06%)
Oct 05, 2012 27.65 28.00 27.17 27.43 155,881 -0.14(-0.51%)
Oct 04, 2012 27.19 27.57 27.19 27.57 131,663 +0.29(+1.06%)
Oct 03, 2012 26.80 27.50 26.80 27.28 87,772 +0.59(+2.21%)
Oct 02, 2012 26.27 26.92 26.21 26.69 126,092 +0.51(+1.95%)
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.