$14.39 -0.07 (%) Bofi Holding Inc - NASDAQ

Feb. 9, 2016 | 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
2/8/201614.7115.0714.0814.461,818,823
2/5/201615.8116.0414.7814.801,254,099
2/4/201615.9916.1015.3915.801,309,313
2/3/201617.1217.1215.5215.922,091,491
2/2/201617.5917.5916.6616.981,177,674
2/1/201617.1017.7016.8817.612,122,553
1/29/201618.2518.3815.9317.163,897,936
1/28/201618.1419.3317.7218.122,022,508
1/27/201618.0018.6917.8618.071,547,335
1/26/201617.7018.0817.5918.061,153,924
1/25/201617.6618.0217.5117.681,163,321
1/22/201617.9718.3017.5417.791,079,499
1/21/201617.6918.0917.2417.621,439,476
1/20/201617.0017.7916.3617.701,470,480
1/19/201617.6717.9717.2017.391,025,177
1/15/201617.0717.5117.0017.50940,360
1/14/201617.4117.8516.8917.701,187,074
1/13/201617.9818.2317.0217.341,101,674
1/12/201618.1518.3917.3117.95924,981
1/11/201618.2618.4517.6417.891,230,799
1/8/201618.8819.7818.0418.221,162,556
1/7/201619.8019.8018.6518.79880,222
1/6/201620.0420.5319.8020.20716,571
1/5/201620.7520.7520.1220.36706,049
1/4/201620.6620.8220.2520.56938,902
12/31/201521.0321.3920.8021.051,059,201
12/30/201521.2521.8421.0721.21612,722
12/29/201521.6821.6821.0221.26739,994
12/28/201521.0321.7520.9321.56936,444
12/24/201520.9921.4020.8421.20409,976
12/23/201520.6421.3320.5221.141,111,051
12/22/201520.7520.7519.7620.431,176,157
12/21/201520.1920.9520.0120.601,311,923
12/18/201520.1320.8519.8020.051,618,366
12/17/201519.8120.4119.4920.131,408,903
12/16/201519.0719.9718.8419.701,055,693
12/15/201518.3219.1818.2518.90877,707
12/14/201518.9219.0917.7318.011,284,139
12/11/201519.9819.9918.6018.961,552,276
12/10/201518.8821.2018.3720.372,839,989
12/9/201518.8319.1718.2818.811,233,432
12/8/201518.9919.5018.7518.971,133,975
12/7/201520.0020.0018.7519.121,280,411
12/4/201520.0320.1319.6620.06862,402
12/3/201520.2520.3819.6419.951,278,402
12/2/201519.8520.7919.8420.151,470,445
12/1/201520.2520.5519.8319.961,330,689
11/30/201520.3020.5419.9320.03982,078
11/27/201520.4120.7320.1720.41417,642
11/25/201520.5821.0220.2620.34848,355
11/24/201521.2021.2019.6020.581,646,191
11/23/201519.1722.1119.0521.542,442,242
11/20/201519.5819.6518.3919.002,389,863
11/19/201519.7019.9519.0019.401,785,515
11/18/201521.5221.7518.4719.893,534,612
11/17/201586.6387.5782.3683.29688,155
11/16/201586.6788.7585.0786.60545,762
11/13/201590.1390.3886.5087.05498,839
11/12/201591.3093.2090.5290.75365,161
11/11/201595.0395.0990.7991.82631,493
11/10/201597.5098.5894.0095.04556,213
11/9/2015102.48102.4895.9297.92594,498
11/6/201598.34103.9897.74101.98774,976
11/5/201595.1698.0594.9397.38362,587
11/4/201595.6697.1893.1195.16648,627
11/3/201585.3897.9184.6994.711,352,051
11/2/201581.5086.4279.1985.961,141,279
10/30/201594.3694.3677.8380.011,940,175
10/29/2015101.71102.0091.1893.05927,604
10/28/201597.80100.9696.88100.70628,099
10/27/201597.3898.8096.6597.67463,133
10/26/201596.9399.6796.0998.03421,619
10/23/201599.67101.1297.0397.72467,388
10/22/201595.0099.3495.0098.91573,401
10/21/201595.0097.1593.0494.751,085,922
10/20/201596.7899.0190.8295.461,216,810
10/19/2015101.63103.1996.4699.09885,035
10/16/2015118.00118.10100.55100.781,570,394
10/15/2015115.29119.99108.00118.362,540,713
10/14/2015133.60133.6099.1299.135,954,534
10/13/2015142.26143.18140.58142.00163,181
10/12/2015141.30143.92140.68142.54250,640
10/9/2015141.93143.69139.19141.08296,940
10/8/2015140.10141.60137.58141.40337,901
10/7/2015136.18140.43135.39140.36351,382
10/6/2015133.23135.72132.60135.19250,082
10/5/2015131.43133.92130.27133.54302,912
10/2/2015127.95130.16123.71130.13393,343
10/1/2015129.00131.48127.00129.82471,589
9/30/2015125.05129.25125.05128.83333,525
9/29/2015123.49125.38122.84124.24276,635
9/28/2015124.52126.00123.50123.71216,200
9/25/2015125.95126.38124.00125.17194,245
9/24/2015122.36125.43122.36124.66204,584
9/23/2015122.41124.41122.35123.66205,379
9/22/2015120.04122.63120.04122.38150,427
9/21/2015120.56122.02120.12121.21186,467
9/18/2015120.78123.20119.51119.96476,715
9/17/2015122.39125.00121.89122.24267,447
9/16/2015123.90123.90121.47123.08139,687
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center