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 28, 2010 15.94 16.12 15.44 15.99 71,521 +0.05(+0.31%)
May 27, 2010 16.05 16.25 15.14 15.94 77,604 +0.18(+1.14%)
May 26, 2010 15.48 16.00 15.44 15.76 59,350 +0.33(+2.14%)
May 25, 2010 14.51 15.43 14.50 15.43 69,989 +0.27(+1.78%)
May 24, 2010 15.51 15.51 14.90 15.16 64,998 -0.09(-0.59%)
May 21, 2010 14.05 15.49 14.00 15.25 83,271 +1.08(+7.62%)
May 20, 2010 14.00 15.00 13.76 14.17 160,999 -1.13(-7.39%)
May 19, 2010 15.86 15.95 14.93 15.30 90,026 -0.70(-4.37%)
May 18, 2010 16.42 16.55 15.81 16.00 39,627 -0.33(-2.02%)
May 17, 2010 15.90 16.33 15.80 16.33 62,920 +0.60(+3.81%)
May 14, 2010 15.98 16.13 15.59 15.73 69,253 -0.25(-1.56%)
May 13, 2010 17.10 17.23 15.89 15.98 117,472 -1.26(-7.31%)
May 12, 2010 17.50 17.94 16.88 17.24 134,246 -0.11(-0.63%)
May 11, 2010 17.49 17.79 16.50 17.35 107,161 +0.42(+2.48%)
May 10, 2010 16.80 17.15 16.00 16.93 151,228 +1.49(+9.65%)
May 07, 2010 15.49 15.82 14.55 15.44 146,579 -0.17(-1.09%)
May 06, 2010 15.98 16.37 14.82 15.61 154,520 -0.49(-3.04%)
May 05, 2010 16.42 17.30 15.38 16.10 327,328 -1.16(-6.72%)
May 04, 2010 18.36 18.46 16.65 17.26 188,881 -0.97(-5.32%)
May 03, 2010 18.29 18.63 18.06 18.23 211,293 +0.60(+3.40%)
Apr 30, 2010 18.00 18.23 17.51 17.63 111,315 -0.34(-1.89%)
Apr 29, 2010 17.05 19.27 17.05 17.97 367,917 +0.82(+4.78%)
Apr 28, 2010 17.29 17.29 16.69 17.15 55,464 +0.08(+0.47%)
Apr 27, 2010 17.55 17.65 17.05 17.07 97,782 -0.48(-2.74%)
Apr 26, 2010 17.49 17.75 17.25 17.55 91,120 +0.18(+1.04%)
Apr 23, 2010 17.74 17.74 17.02 17.37 40,476 -0.24(-1.36%)
Apr 22, 2010 17.34 17.75 16.21 17.61 123,040 +0.31(+1.79%)
Apr 21, 2010 17.28 17.61 17.07 17.30 69,567 +0.03(+0.17%)
Apr 20, 2010 17.34 17.50 17.00 17.27 138,821 +0.02(+0.12%)
Apr 19, 2010 15.66 17.33 15.48 17.25 275,988 +1.48(+9.38%)
Apr 16, 2010 15.91 16.20 15.06 15.77 189,309 -0.33(-2.05%)
Apr 15, 2010 16.00 16.37 15.82 16.10 63,019 +0.04(+0.25%)
Apr 14, 2010 15.82 16.20 15.82 16.06 88,018 +0.49(+3.15%)
Apr 13, 2010 16.41 16.41 14.75 15.57 202,501 -0.76(-4.65%)
Apr 12, 2010 16.50 16.85 16.23 16.33 150,130 -0.04(-0.24%)
Apr 09, 2010 15.88 16.49 15.78 16.37 195,777 +0.54(+3.41%)
Apr 08, 2010 14.92 15.85 14.92 15.83 174,099 +0.84(+5.60%)
Apr 07, 2010 15.10 15.20 14.90 14.99 86,541 -0.11(-0.73%)
Apr 06, 2010 15.30 15.74 15.00 15.10 143,023 -0.19(-1.24%)
Apr 05, 2010 14.34 15.40 14.34 15.29 225,260 +0.88(+6.11%)
Apr 01, 2010 13.85 14.41 14.41 14.41 827,200 +0.48(+3.45%)
Mar 31, 2010 13.80 13.95 13.73 13.93 62,103 +0.03(+0.22%)
Mar 30, 2010 13.50 14.00 13.40 13.90 299,479 -0.10(-0.71%)
Mar 29, 2010 13.89 14.00 13.82 14.00 71,778 +0.11(+0.79%)
Mar 26, 2010 13.81 14.02 13.81 13.89 38,969 -0.04(-0.29%)
Mar 25, 2010 13.92 14.30 13.78 13.93 125,814 +0.03(+0.22%)
Mar 24, 2010 13.88 14.32 13.69 13.90 86,199 +0.21(+1.53%)
Mar 23, 2010 13.83 13.83 13.40 13.69 53,429 +0.11(+0.81%)
Mar 22, 2010 13.51 13.83 13.30 13.58 63,083 +0.01(+0.07%)
Mar 19, 2010 13.88 13.89 13.28 13.57 86,127 -0.23(-1.67%)
Mar 18, 2010 13.35 13.80 13.30 13.80 71,543 +0.56(+4.23%)
Mar 17, 2010 13.16 13.30 12.92 13.24 131,876 +0.08(+0.61%)
Mar 16, 2010 12.85 13.32 12.78 13.16 71,487 +0.28(+2.17%)
Mar 15, 2010 12.93 13.00 12.85 12.88 56,750 -0.12(-0.92%)
Mar 12, 2010 12.90 13.00 12.80 13.00 53,080 +0.10(+0.76%)
Mar 11, 2010 12.86 13.22 12.63 12.90 61,015 +0.01(+0.09%)
Mar 10, 2010 13.00 13.00 12.25 12.89 154,392 -0.04(-0.31%)
Mar 09, 2010 13.65 13.65 12.75 12.93 128,104 -0.77(-5.62%)
Mar 08, 2010 13.84 14.06 13.61 13.70 96,182 -0.10(-0.72%)
Mar 05, 2010 13.84 13.84 13.51 13.80 86,574 +0.15(+1.10%)
Mar 04, 2010 13.53 13.88 13.41 13.65 65,391 +0.12(+0.89%)
Mar 03, 2010 13.66 13.94 13.39 13.53 72,050 -0.13(-0.95%)
Mar 02, 2010 13.60 14.15 13.51 13.66 115,443 +0.08(+0.59%)
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.