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 30, 2008 6.980 7.050 6.910 7.050 11,330 +0.08(+1.15%)
May 29, 2008 6.990 7.050 6.880 6.970 4,401 -0.08(-1.13%)
May 28, 2008 6.770 7.050 6.770 7.050 7,560 +0.28(+4.14%)
May 27, 2008 6.910 6.910 6.770 6.770 11,300 -0.08(-1.17%)
May 26, 2008 6.910 7.000 6.760 6.850 3,800 +0.00(+0.00%)
May 23, 2008 6.910 7.000 6.760 6.850 3,800 -0.07(-1.01%)
May 22, 2008 6.620 7.000 6.620 6.920 1,464 -0.07(-1.00%)
May 21, 2008 6.610 7.030 6.600 6.990 8,100 +0.28(+4.17%)
May 20, 2008 6.750 6.880 6.340 6.710 9,089 -0.07(-1.03%)
May 19, 2008 6.760 6.940 6.510 6.780 33,202 -0.16(-2.31%)
May 16, 2008 6.930 6.940 6.900 6.940 1,122 +0.04(+0.58%)
May 15, 2008 6.980 6.990 6.900 6.900 1,000 +0.06(+0.88%)
May 14, 2008 6.940 6.950 6.840 6.840 3,000 -0.05(-0.73%)
May 13, 2008 6.920 6.959 6.710 6.890 6,050 -0.03(-0.43%)
May 12, 2008 6.820 7.020 6.820 6.920 11,362 +0.08(+1.17%)
May 09, 2008 6.570 6.890 6.570 6.840 12,998 +0.24(+3.64%)
May 08, 2008 6.520 6.605 6.150 6.600 13,304 -0.14(-2.08%)
May 07, 2008 6.100 6.790 6.100 6.740 5,645 +0.64(+10.49%)
May 06, 2008 5.810 6.100 5.810 6.100 11,889 +0.29(+4.99%)
May 05, 2008 5.880 5.880 5.780 5.810 2,100 -0.14(-2.35%)
May 02, 2008 5.980 5.990 5.930 5.950 3,700 -0.04(-0.67%)
May 01, 2008 5.600 5.990 5.200 5.990 6,969 +0.22(+3.81%)
Apr 30, 2008 5.950 5.980 5.770 5.770 3,660 -0.23(-3.83%)
Apr 29, 2008 6.050 6.100 6.000 6.000 3,196 +0.08(+1.35%)
Apr 28, 2008 6.010 6.020 5.800 5.920 7,879 +0.10(+1.72%)
Apr 25, 2008 5.880 5.900 5.820 5.820 3,754 +0.04(+0.69%)
Apr 24, 2008 5.640 5.800 5.640 5.780 2,150 +0.21(+3.77%)
Apr 23, 2008 5.847 6.000 5.570 5.570 5,500 -0.28(-4.79%)
Apr 22, 2008 6.010 6.010 5.850 5.850 2,771 -0.17(-2.82%)
Apr 21, 2008 6.050 6.050 6.000 6.020 3,801 -0.03(-0.50%)
Apr 18, 2008 6.010 6.050 6.000 6.050 2,730 +0.08(+1.34%)
Apr 17, 2008 6.080 6.080 5.970 5.970 6,578 -0.03(-0.50%)
Apr 16, 2008 6.000 6.060 6.000 6.000 4,727 +0.00(+0.00%)
Apr 15, 2008 6.200 6.200 6.000 6.000 5,300 +0.00(+0.00%)
Apr 14, 2008 6.000 6.000 6.000 6.000 1,800 +0.00(+0.00%)
Apr 11, 2008 6.000 6.040 6.000 6.000 19,370 -0.09(-1.48%)
Apr 10, 2008 6.000 6.090 6.000 6.090 3,000 +0.02(+0.33%)
Apr 09, 2008 6.070 6.070 6.070 6.070 0 +0.00(+0.00%)
Apr 08, 2008 6.020 6.070 6.000 6.070 3,700 +0.05(+0.87%)
Apr 07, 2008 6.000 6.030 6.000 6.018 3,500 -0.23(-3.72%)
Apr 04, 2008 6.000 6.250 6.000 6.250 12,209 +0.25(+4.17%)
Apr 03, 2008 6.000 6.010 6.000 6.000 5,000 -0.01(-0.17%)
Apr 02, 2008 6.000 6.010 6.000 6.010 700 +0.00(+0.00%)
Apr 01, 2008 6.140 6.140 5.540 6.010 11,268 +0.00(+0.00%)
Mar 31, 2008 6.010 6.010 6.010 6.010 596 -0.06(-0.99%)
Mar 28, 2008 6.010 6.150 6.000 6.070 8,000 +0.06(+1.00%)
Mar 27, 2008 6.010 6.080 6.010 6.010 787 -0.06(-0.99%)
Mar 26, 2008 6.054 6.480 6.054 6.070 1,900 +0.01(+0.17%)
Mar 25, 2008 5.780 6.150 5.750 6.060 6,500 +0.24(+4.12%)
Mar 24, 2008 5.750 5.820 5.750 5.820 1,000 +0.01(+0.17%)
Mar 21, 2008 5.610 6.320 5.610 5.810 15,723 +0.00(+0.00%)
Mar 20, 2008 5.610 6.320 5.610 5.810 15,723 +0.02(+0.35%)
Mar 19, 2008 5.630 5.800 5.600 5.790 3,604 +0.15(+2.66%)
Mar 18, 2008 5.610 5.800 5.500 5.640 4,600 -0.16(-2.76%)
Mar 17, 2008 5.550 5.800 5.501 5.800 1,269 +0.25(+4.50%)
Mar 14, 2008 5.950 5.950 5.500 5.550 24,420 -0.08(-1.42%)
Mar 13, 2008 5.560 6.000 5.560 5.630 4,401 -0.16(-2.76%)
Mar 12, 2008 5.650 6.050 5.650 5.790 2,700 +0.04(+0.70%)
Mar 11, 2008 5.530 6.020 5.500 5.750 3,201 +0.25(+4.55%)
Mar 10, 2008 5.830 5.830 5.380 5.500 17,576 -0.33(-5.66%)
Mar 07, 2008 6.070 6.090 5.700 5.830 9,290 -0.26(-4.27%)
Mar 06, 2008 6.100 6.100 6.090 6.090 4,600 -0.01(-0.16%)
Mar 05, 2008 6.180 6.190 6.100 6.100 700 +0.03(+0.49%)
Mar 04, 2008 6.060 6.080 6.000 6.070 7,144 +0.01(+0.17%)
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.