$79.63 -0.67 (%) Bofi Holding Inc - NASDAQ

Dec. 19, 2014 | 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
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
10/31/201474.2477.1073.2077.02321,686
10/30/201473.6874.0572.4573.05181,465
10/29/201473.2074.1872.5973.70172,165
10/28/201471.4073.3071.1473.07251,185
10/27/201470.2371.1870.2371.00163,308
10/24/201469.3270.7869.0570.47174,052
10/23/201471.0571.3969.3569.58203,157
10/22/201470.3771.1069.9270.33211,937
10/21/201469.3170.9868.8570.38203,310
10/20/201468.0069.0067.7068.72167,894
10/17/201468.5068.6567.2568.03172,800
10/16/201465.8367.8764.7267.59157,317
10/15/201466.5067.7164.7067.02244,741
10/14/201466.5067.7566.0167.00250,870
10/13/201465.5367.1665.5266.03265,597
10/10/201465.6666.8065.2465.67313,801
10/9/201467.4567.4566.0666.27215,556
10/8/201468.4068.5564.6267.66547,791
10/7/201470.5371.0768.4268.51346,703
10/6/201474.0074.0070.3171.12478,788
10/3/201474.5074.5073.2274.34238,367
10/2/201472.4674.6272.2573.77200,044
10/1/201472.8073.9272.0372.75281,527
9/30/201473.7074.1872.6872.71222,135
9/29/201473.2074.1172.8673.65208,828
9/26/201473.0174.1872.6073.92198,365
9/25/201474.0874.0872.4372.86203,338
9/24/201473.8774.8273.1074.29196,950
9/23/201475.1876.0173.8173.83243,683
9/22/201476.5777.0475.0275.28330,694
9/19/201477.7578.6576.4276.91311,406
9/18/201475.4478.3375.2377.30370,695
9/17/201473.6275.7573.6275.40264,947
9/16/201474.5975.4773.5073.73282,489
9/15/201475.7275.7574.0374.60234,945
9/12/201477.9377.9375.0675.60231,434
9/11/201476.1677.8975.6377.67207,142
9/10/201474.6576.4373.7575.99208,331
9/9/201476.2776.7074.3274.55207,029
9/8/201476.1176.9675.1276.16139,892
9/5/201475.8176.8875.1876.47145,619
9/4/201476.2777.4975.7675.90124,612
9/3/201477.3977.5075.8276.32139,019
9/2/201477.0477.7076.3576.97184,843
8/29/201478.1878.4076.3476.99152,979
8/28/201478.0378.2577.1777.88151,110
8/27/201478.0078.3177.5278.15190,816
8/26/201478.0078.4177.5777.87154,114
8/25/201478.1278.6177.2878.00160,512
8/22/201478.2378.6377.3177.72179,697
8/21/201478.4478.7176.4678.46166,898
8/20/201478.8978.8977.7678.01134,746
8/19/201480.3280.3279.0079.18128,011
8/18/201479.8880.4179.1679.97150,185
8/15/201479.8679.8677.6278.81209,426
8/14/201480.0080.1979.0179.38142,845
8/13/201480.3980.5279.4479.76191,646
8/12/201481.3281.5079.0679.81308,739
8/11/201480.0982.4579.5681.55317,736
8/8/201478.4780.7478.3279.51360,018
8/7/201477.0679.4576.5077.97526,063
8/6/201473.5677.1573.0376.23295,818
8/5/201473.9774.9373.4873.75214,228
8/4/201474.0674.8373.1574.50202,747
8/1/201474.6175.2272.2674.12386,632
7/31/201474.1076.5074.0074.59342,690
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center