Bofi Holding Inc $85.30

up +4.04


17/4/2014 08:10 PM  |  NASDAQ : BOFI  
Industries : Banking / Savings & Loans
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOFI historical data

Date Open High Low Close Volume
4/17/201482.8186.0081.5685.30382,376
4/16/201480.5881.8679.7081.26178,997
4/15/201481.0281.8078.4780.16222,561
4/14/201481.6881.8579.2080.85309,716
4/11/201480.5084.0078.0080.46873,845
4/10/201477.1577.1574.0274.44229,346
4/9/201478.5378.5374.7876.71323,049
4/8/201477.0081.8476.3477.98553,064
4/7/201479.0479.5672.6473.44551,729
4/4/201482.4782.6378.6480.00209,489
4/3/201484.2885.0178.7681.66575,766
4/2/201485.7686.3983.0984.09235,442
4/1/201485.6886.3783.7685.75315,659
3/31/201487.6189.5584.9285.75399,019
3/28/201480.6489.4380.3187.90850,891
3/27/201477.7478.9176.4176.84289,559
3/26/201483.9184.5777.2478.47744,622
3/25/201486.0386.8283.0083.38325,341
3/24/201486.0086.7181.5785.76585,482
3/21/201489.8390.6086.2486.44390,583
3/20/201490.2993.9889.5589.83421,411
3/19/2014100.90100.9090.0192.86877,074
3/18/2014102.72104.55100.85101.51315,582
3/17/2014105.88106.55101.92102.72226,265
3/14/2014100.00105.77100.00105.55171,823
3/13/2014105.43106.41100.30100.44271,457
3/12/2014100.55105.37100.04104.20200,124
3/11/2014100.95102.99100.17101.52109,322
3/10/2014101.50102.2199.64101.08110,863
3/7/2014102.99103.07100.32101.35245,109
3/6/2014100.18103.6099.96102.14204,585
3/5/201498.2599.8797.5199.53242,948
3/4/201492.8599.8592.0198.23294,890
3/3/201491.9793.0991.0091.33169,254
2/28/201494.0094.4792.6193.10151,672
2/27/201494.2095.2093.3894.42138,755
2/26/201490.4994.1689.9594.09233,365
2/25/201489.5192.2488.4089.95167,736
2/24/201486.9189.5286.7989.05138,125
2/21/201487.0687.7385.8186.38124,130
2/20/201485.1186.9284.5086.6295,707
2/19/201486.1787.2384.8185.08158,023
2/18/201483.9887.3683.6086.80178,727
2/14/201482.6883.4081.9583.2074,398
2/13/201480.8382.7580.8382.50120,159
2/12/201480.5081.9480.5081.3381,774
2/11/201480.6281.5480.2480.67115,132
2/10/201480.3980.4979.1380.2486,856
2/7/201478.9580.3878.8280.13176,464
2/6/201476.7978.6076.7978.33163,598
2/5/201476.0079.0075.6676.27227,818
2/4/201477.5778.1975.5576.12184,508
2/3/201482.8983.8576.6377.42256,375
1/31/201481.2783.0881.2782.7599,045
1/30/201481.0084.4180.4882.68164,947
1/29/201479.9480.9879.7679.97118,266
1/28/201479.8580.9479.5080.68165,159
1/27/201479.7981.4378.1079.73371,445
1/24/201479.9380.6079.5079.80163,498
1/23/201480.9081.9179.6580.66175,909
1/22/201480.7081.1980.5081.0694,675
1/21/201480.8682.9980.4980.61229,658
1/17/201478.8280.2578.5080.22127,387
1/16/201479.1579.7878.0378.98120,960
1/15/201479.0180.0878.0879.57167,103
1/14/201477.2279.5577.2278.92111,656
1/13/201478.7279.0476.9077.67106,706
1/10/201480.5081.5578.5378.80151,731
1/9/201478.7680.4878.5080.40186,748
1/8/201475.6278.4675.2278.35170,937
1/7/201475.6577.0075.4175.58115,670
1/6/201475.9477.6075.5175.57147,353
1/3/201476.2176.5575.7575.9490,670
1/2/201478.0078.1875.3075.95221,833
12/31/201377.5178.9177.5178.43130,429
12/30/201378.5478.7277.0877.3578,215
12/27/201379.0179.9677.0678.26177,727
12/26/201379.5780.0078.8979.1482,109
12/24/201380.0080.0279.4079.9345,130
12/23/201378.8280.3777.8880.06139,213
12/20/201378.8579.9978.5078.58147,596
12/19/201379.5080.6078.5178.85254,066
12/18/201379.0080.1976.5079.99300,048
12/17/201379.1379.6877.5578.99145,712
12/16/201378.7180.1878.0379.50110,642
12/13/201377.9879.7977.3478.61167,230
12/12/201376.8878.4476.6377.58173,620
12/11/201379.6079.6076.7377.10124,205
12/10/201378.9280.5278.4079.24197,050
12/9/201380.0080.4778.3578.95153,614
12/6/201380.2180.5279.2679.54123,655
12/5/201380.3081.1979.7080.02135,196
12/4/201378.9580.4878.6480.27114,398
12/3/201379.4980.0078.5479.45248,243
12/2/201382.2782.2778.3679.84255,250
11/29/201381.0082.2280.0381.96112,024
11/27/201377.2080.5077.1680.44174,449
11/26/201375.9978.2675.0176.93179,731
11/25/201376.4976.7475.2175.6898,601
11/22/201375.2976.8974.5376.48119,745
Trading Center