$91.89 +0.06 (%) Bofi Holding Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOFI historical data

Date Open High Low Close Volume
3/27/201591.1092.6690.5991.89334,781
3/26/201592.5393.4991.4691.83247,628
3/25/201595.8396.3893.3093.49201,811
3/24/201595.7496.2094.8495.13136,737
3/23/201597.1197.6895.5895.73164,823
3/20/201596.8297.3795.7197.27210,178
3/19/201597.2797.2795.1096.45122,978
3/18/201594.8797.5094.2196.47266,627
3/17/201594.5194.9094.1294.69121,678
3/16/201593.3094.8193.1594.51292,064
3/13/201592.2793.2491.1193.00169,853
3/12/201589.4592.5689.4592.43177,653
3/11/201587.5388.8186.9288.7895,052
3/10/201587.6388.3686.7187.6688,988
3/9/201588.7389.6488.0488.23132,195
3/6/201589.8790.6688.3588.74180,765
3/5/201588.6390.2587.5190.09169,073
3/4/201588.6289.6887.5788.24162,558
3/3/201589.7690.0087.1188.84226,909
3/2/201588.1990.0087.7789.58188,023
2/27/201590.4890.6888.3988.40197,706
2/26/201590.0090.8889.5890.25163,499
2/25/201590.6790.9489.5889.96147,966
2/24/201591.7992.3590.0790.62169,818
2/23/201591.3292.0290.3391.35188,633
2/20/201591.0691.0789.1590.32179,608
2/19/201592.7794.1492.2292.97148,300
2/18/201592.5493.6792.0992.77149,919
2/17/201591.5092.6291.4092.54151,574
2/13/201592.7892.7890.7791.39139,864
2/12/201590.8292.9489.8592.31230,591
2/11/201590.0990.3089.0889.90140,769
2/10/201589.6690.5289.0090.40178,798
2/9/201588.4689.4187.7789.07214,749
2/6/201588.1390.2587.8988.99273,500
2/5/201587.8188.4287.1387.87158,969
2/4/201587.0488.4986.7987.61166,798
2/3/201586.1588.0985.6587.56255,620
2/2/201584.4686.0684.2986.00224,630
1/30/201583.9086.7583.2484.36357,991
1/29/201582.5684.1081.3984.09185,380
1/28/201585.7286.0082.0182.77115,898
1/27/201583.7885.4182.5084.96135,269
1/26/201584.3384.7183.0084.60123,218
1/23/201584.7884.9983.3184.17153,729
1/22/201581.9785.3081.3184.78202,897
1/21/201579.8681.6079.5981.31181,401
1/20/201580.4480.7978.9879.90131,309
1/16/201579.4580.8978.7280.21163,473
1/15/201579.9080.5578.3179.71162,629
1/14/201578.9380.0078.5579.76133,203
1/13/201581.2481.9378.5680.00150,692
1/12/201580.3480.9479.2980.86169,770
1/9/201581.9681.9679.0780.34166,863
1/8/201579.0481.8478.2581.69246,461
1/7/201576.6078.8476.1178.76255,388
1/6/201576.3876.9475.6276.21171,774
1/5/201576.5277.3675.5076.24212,094
1/2/201578.1379.0876.0976.59220,736
12/31/201478.8179.2477.7177.81145,409
12/30/201478.5579.2478.1078.6481,061
12/29/201479.0679.8278.7178.88119,841
12/26/201479.6179.7578.8178.94122,070
12/24/201479.0779.9079.0479.3247,294
12/23/201479.3479.9778.7479.00146,306
12/22/201479.6780.0278.6279.18110,603
12/19/201480.1180.1178.8379.63260,979
12/18/201480.4981.0080.0080.30270,643
12/17/201479.1779.9878.7179.71186,563
12/16/201478.6280.1278.6279.03145,418
12/15/201477.7279.3577.1079.01184,241
12/12/201476.4177.9876.4177.22127,430
12/11/201477.8578.2676.7477.22125,828
12/10/201480.1680.1677.2777.44284,125
12/9/201476.5280.3476.3780.23293,594
12/8/201477.9978.7977.0177.13154,193
12/5/201476.2877.5676.2877.30208,413
12/4/201475.8776.1674.7975.84154,125
12/3/201474.9776.6574.0076.09310,733
12/2/201476.3077.0074.5575.46319,820
12/1/201478.5678.5675.9176.13244,888
11/28/201479.7579.7578.4378.92102,367
11/26/201478.6880.2778.1279.77290,425
11/25/201477.4777.9076.5077.56215,243
11/24/201475.2477.3475.2477.06203,317
11/21/201475.6675.8773.9575.10193,257
11/20/201473.7075.0272.6174.90227,845
11/19/201475.7875.7874.0174.25162,401
11/18/201476.4277.1775.7675.99155,037
11/17/201477.7377.7376.3776.40147,337
11/14/201479.0079.9277.3577.76169,641
11/13/201480.5280.6678.5079.09178,862
11/12/201479.2381.0078.5880.31182,584
11/11/201478.6979.9978.5279.47245,213
11/10/201478.1178.6177.5178.47158,520
11/7/201477.8078.0776.0277.99236,686
11/6/201476.4177.9175.8577.79166,965
11/5/201478.9578.9575.5376.74254,112
11/4/201476.1576.9973.8176.29206,985
11/3/201477.0277.4975.7576.11295,996
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center