$16.74 -0.20 (%) BofI Holding Inc - NASDAQ

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOFI historical data

Date Open High Low Close Volume
7/27/201617.1317.2516.8716.94856,131
7/26/201616.7617.1116.7217.10969,800
7/25/201617.7617.7616.7316.831,359,987
7/22/201616.6216.9016.5016.74634,708
7/21/201616.7016.9016.4916.56663,414
7/20/201616.4016.8216.1716.621,401,726
7/19/201616.5116.8616.3416.411,233,939
7/18/201616.7316.8416.5016.611,575,874
7/15/201617.2917.3016.5916.691,473,695
7/14/201617.4617.6317.1617.181,597,439
7/13/201618.4518.5716.5817.073,368,130
7/12/201618.4918.9318.3518.48814,880
7/11/201617.8418.3417.8018.22807,748
7/8/201617.4418.0017.3217.70816,792
7/7/201617.2317.5317.0417.24502,308
7/6/201616.9917.2616.5717.20727,553
7/5/201617.8817.9916.4616.811,093,757
7/1/201617.7218.1117.0617.28789,150
6/30/201617.4517.7217.0517.71888,143
6/29/201616.7017.4216.5217.351,125,382
6/28/201616.0116.6215.9016.341,199,961
6/27/201616.0516.2515.4715.721,140,950
6/24/201616.2417.1516.1116.421,747,972
6/23/201617.1417.6017.0617.43630,916
6/22/201616.7917.2416.5216.86529,867
6/21/201617.1117.2716.5216.77865,600
6/20/201617.4117.6817.0617.101,036,094
6/17/201617.5117.5317.0717.101,065,661
6/16/201617.5017.5317.1117.40775,385
6/15/201617.7618.1317.5317.68660,665
6/14/201618.3518.6417.6617.73743,282
6/13/201618.5618.8018.3618.451,062,394
6/10/201618.9019.0418.3518.75803,823
6/9/201619.2519.3918.9219.10734,772
6/8/201619.3419.5119.1419.39985,201
6/7/201619.2319.4719.1219.29821,753
6/6/201618.8419.4018.7619.20772,100
6/3/201618.8419.0018.3918.95852,064
6/2/201619.0219.0518.3818.94806,455
6/1/201618.6519.1418.3319.051,071,760
5/31/201618.5818.9118.5518.77882,065
5/27/201618.6418.7518.3318.42598,312
5/26/201618.5018.7518.2718.59570,711
5/25/201618.3918.7318.1618.45770,485
5/24/201617.7918.4017.4518.35969,947
5/23/201617.4817.9217.3217.69873,172
5/20/201617.6517.9617.3717.631,096,941
5/19/201617.8717.8716.9617.541,258,208
5/18/201617.9018.1817.5017.781,589,768
5/17/201617.6418.0317.1317.62854,160
5/16/201617.3417.8617.1117.611,449,977
5/13/201617.6418.0417.2617.291,269,284
5/12/201618.1418.4717.6017.651,063,304
5/11/201618.7118.7117.7017.931,305,343
5/10/201618.5518.8717.2918.721,696,879
5/9/201618.8719.0218.5018.53676,442
5/6/201618.8019.0318.6419.02824,917
5/5/201619.1419.2818.6918.93752,572
5/4/201619.2719.5218.6918.961,125,690
5/3/201619.7919.8218.8519.341,131,674
5/2/201620.3520.5019.2119.841,333,559
4/29/201620.5020.8919.9020.371,670,923
4/28/201620.6721.3619.5220.312,246,736
4/27/201619.5319.8219.2819.431,106,037
4/26/201618.7319.7018.7319.511,194,713
4/25/201619.6019.7418.5118.791,103,277
4/22/201619.3519.8619.1819.731,019,975
4/21/201618.9519.6018.9119.181,023,367
4/20/201618.7419.0318.4518.911,341,248
4/19/201618.5518.9018.1418.641,586,958
4/18/201617.1519.7217.0718.452,872,450
4/15/201619.1419.2516.9917.255,039,202
4/14/201622.0222.0618.7419.326,148,809
4/13/201622.1824.1322.1523.122,125,014
4/12/201621.8622.2721.3422.041,099,912
4/11/201621.3121.9021.3121.801,102,242
4/8/201621.3721.5321.0121.27722,225
4/7/201621.3921.5520.5120.65657,230
4/6/201621.1921.6121.1021.51496,823
4/5/201621.4921.6121.1121.20794,503
4/4/201620.9822.0320.8621.63837,362
4/1/201621.1321.3720.9321.03577,090
3/31/201621.3421.5120.9621.34760,537
3/30/201621.5021.7821.2721.43555,121
3/29/201620.8321.2820.5321.27716,578
3/28/201621.6721.7920.8721.00615,172
3/24/201621.0021.6620.8821.53779,223
3/23/201621.5321.6521.1021.18953,719
3/22/201620.6021.8420.5721.61944,278
3/21/201619.4521.2619.4521.191,962,573
3/18/201619.0619.3018.8819.20647,625
3/17/201618.3019.0718.0218.94656,406
3/16/201619.2819.3018.3718.47887,491
3/15/201619.9020.4419.1819.33857,434
3/14/201620.5020.7519.7320.112,079,389
3/11/201618.2319.2118.1519.16802,400
3/10/201617.9718.2617.5718.11574,255
3/9/201618.2418.3417.5917.80472,830
3/8/201618.7018.9818.1018.13498,611
3/7/201618.7319.1418.4318.89631,918
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center