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 (%)
Aug 31, 2010 11.15 11.46 11.07 11.35 57,159 +0.20(+1.79%)
Aug 30, 2010 11.68 11.80 11.11 11.15 36,951 -0.65(-5.51%)
Aug 27, 2010 11.46 11.80 11.17 11.80 32,382 +0.52(+4.61%)
Aug 26, 2010 11.92 12.30 11.25 11.28 60,118 -0.34(-2.93%)
Aug 25, 2010 11.04 11.65 10.80 11.62 94,961 +0.45(+4.03%)
Aug 24, 2010 11.04 11.34 10.88 11.17 95,872 -0.12(-1.06%)
Aug 23, 2010 11.62 11.82 11.11 11.29 140,692 -0.33(-2.84%)
Aug 20, 2010 11.88 11.90 11.50 11.62 166,997 -0.32(-2.68%)
Aug 19, 2010 12.89 12.89 11.94 11.94 150,651 -0.80(-6.28%)
Aug 18, 2010 12.76 12.79 12.63 12.74 51,732 +0.00(+0.00%)
Aug 17, 2010 13.34 13.35 12.64 12.74 185,359 -0.48(-3.63%)
Aug 16, 2010 13.74 13.80 13.05 13.22 175,046 -0.50(-3.64%)
Aug 13, 2010 13.98 14.04 13.71 13.72 60,500 -0.28(-2.00%)
Aug 12, 2010 14.01 14.44 13.99 14.00 41,335 -0.19(-1.34%)
Aug 11, 2010 14.50 14.64 13.90 14.19 103,482 -0.81(-5.40%)
Aug 10, 2010 15.01 15.53 15.00 15.00 37,909 -0.28(-1.83%)
Aug 09, 2010 15.24 15.40 15.02 15.28 30,708 +0.05(+0.33%)
Aug 06, 2010 14.84 15.26 14.76 15.23 84,433 +0.19(+1.26%)
Aug 05, 2010 14.90 15.50 14.65 15.04 157,090 -0.21(-1.38%)
Aug 04, 2010 16.80 16.94 14.91 15.25 262,394 -1.54(-9.17%)
Aug 03, 2010 16.49 16.95 16.34 16.79 129,789 +0.45(+2.75%)
Aug 02, 2010 16.15 16.50 16.04 16.34 77,718 +0.72(+4.61%)
Jul 30, 2010 15.05 15.80 15.05 15.62 28,194 +0.37(+2.43%)
Jul 29, 2010 15.09 15.41 14.65 15.25 62,852 +0.21(+1.40%)
Jul 28, 2010 15.57 15.62 14.87 15.04 31,752 -0.54(-3.47%)
Jul 27, 2010 14.95 15.66 14.59 15.58 67,601 +0.77(+5.20%)
Jul 26, 2010 14.72 14.92 14.50 14.81 45,674 +0.13(+0.89%)
Jul 23, 2010 13.94 14.74 13.82 14.68 33,095 +0.71(+5.08%)
Jul 22, 2010 13.67 13.99 13.45 13.97 63,917 +0.47(+3.48%)
Jul 21, 2010 13.99 13.99 13.43 13.50 58,510 -0.48(-3.43%)
Jul 20, 2010 13.59 13.99 13.53 13.98 39,859 +0.24(+1.75%)
Jul 19, 2010 13.53 13.79 13.52 13.74 33,309 +0.18(+1.33%)
Jul 16, 2010 13.70 13.73 13.50 13.56 49,169 -0.14(-1.02%)
Jul 15, 2010 13.69 13.83 13.50 13.70 48,218 +0.00(+0.00%)
Jul 14, 2010 13.95 13.96 13.66 13.70 91,146 -0.21(-1.51%)
Jul 13, 2010 13.76 13.96 13.57 13.91 40,341 +0.32(+2.35%)
Jul 12, 2010 13.94 13.97 13.56 13.59 38,600 -0.35(-2.51%)
Jul 09, 2010 13.98 13.98 13.65 13.94 56,002 +0.17(+1.23%)
Jul 08, 2010 13.94 13.98 13.61 13.77 56,089 -0.06(-0.43%)
Jul 07, 2010 13.50 13.94 13.43 13.83 70,914 +0.40(+2.98%)
Jul 06, 2010 13.79 13.98 13.42 13.43 52,610 -0.18(-1.32%)
Jul 02, 2010 14.22 14.35 13.50 13.61 47,330 -0.52(-3.68%)
Jul 01, 2010 14.05 14.47 13.39 14.13 113,415 +0.01(+0.07%)
Jun 30, 2010 14.19 14.38 14.00 14.12 88,041 -0.18(-1.26%)
Jun 29, 2010 14.76 14.78 13.90 14.30 113,086 -1.03(-6.72%)
Jun 25, 2010 15.45 15.47 14.52 15.33 868,260 +0.27(+1.79%)
Jun 24, 2010 14.87 15.68 14.85 15.06 65,491 +0.01(+0.07%)
Jun 23, 2010 15.36 15.48 14.23 15.05 107,390 -0.19(-1.25%)
Jun 22, 2010 15.61 15.69 15.00 15.24 53,892 -0.41(-2.62%)
Jun 21, 2010 16.20 16.20 15.51 15.65 116,967 -0.39(-2.43%)
Jun 18, 2010 16.50 16.50 15.78 16.04 75,343 -0.42(-2.55%)
Jun 17, 2010 16.50 16.62 16.12 16.46 74,271 +0.23(+1.42%)
Jun 16, 2010 15.81 16.39 15.73 16.23 114,092 +0.25(+1.56%)
Jun 15, 2010 15.72 16.02 15.50 15.98 76,799 +0.34(+2.17%)
Jun 14, 2010 15.82 15.95 15.59 15.64 71,968 +0.20(+1.30%)
Jun 11, 2010 15.15 15.81 15.08 15.44 67,659 +0.26(+1.71%)
Jun 10, 2010 14.93 15.26 14.54 15.18 79,227 +0.51(+3.48%)
Jun 09, 2010 14.41 15.20 14.28 14.67 92,184 +0.24(+1.66%)
Jun 08, 2010 14.81 14.81 13.98 14.43 127,964 -0.44(-2.96%)
Jun 07, 2010 15.05 15.23 14.75 14.87 60,666 -0.27(-1.78%)
Jun 04, 2010 15.65 15.74 15.01 15.14 83,543 -0.66(-4.18%)
Jun 03, 2010 16.00 16.17 15.33 15.80 70,325 +0.05(+0.32%)
Jun 02, 2010 15.47 15.90 15.35 15.75 52,997 +0.63(+4.17%)
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.