$24.89 +0.52 (%) BofI Holding Inc - NASDAQ

Dec. 6, 2016 | 12:49 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
12/5/201624.0025.0024.0024.37796,729
12/2/201624.1624.1623.4823.76420,262
12/1/201623.5424.4823.3724.18809,304
11/30/201625.4525.4923.5523.631,118,971
11/29/201624.8125.3824.6524.981,033,213
11/28/201624.4524.8224.2524.67656,461
11/25/201624.4324.9224.3424.67321,162
11/23/201624.4124.9124.0924.40900,225
11/22/201623.6524.3823.4824.271,039,786
11/21/201623.5023.6723.0023.50715,942
11/18/201622.7923.6522.7923.49972,104
11/17/201624.0624.2022.5222.672,212,184
11/16/201625.0225.0823.9124.051,682,349
11/15/201624.2525.1323.9525.091,905,230
11/14/201622.9524.3022.8324.182,342,358
11/11/201621.7922.6921.6622.601,499,790
11/10/201620.7822.1620.7821.802,220,939
11/9/201618.6420.4818.2620.191,200,438
11/8/201619.1019.2318.7418.80787,344
11/7/201618.9919.3418.8019.11694,754
11/4/201618.5319.0618.2118.581,001,039
11/3/201618.2919.0018.2918.53879,631
11/2/201618.3218.5618.0618.29655,515
11/1/201618.5018.9318.2818.33915,438
10/31/201618.3518.7817.9518.631,871,097
10/28/201620.8520.8518.3118.364,658,089
10/27/201621.5021.7520.9721.071,136,808
10/26/201621.5021.9620.5021.482,531,950
10/25/201621.9822.2121.6021.74713,161
10/24/201622.2922.5222.0022.01487,964
10/21/201622.0522.2521.8921.95576,684
10/20/201622.1322.5921.8622.29770,199
10/19/201621.9522.4221.9522.32558,272
10/18/201622.0522.4821.9321.95555,499
10/17/201622.0122.3021.7421.79479,456
10/14/201622.4622.8422.0622.07449,393
10/13/201622.2622.4221.6722.15760,302
10/12/201622.3923.0622.2622.54646,077
10/11/201623.0023.1622.1622.39652,526
10/10/201622.7623.1822.5723.10653,604
10/7/201622.3622.8422.2922.66703,097
10/6/201622.7422.9122.0922.39548,527
10/5/201622.2023.1822.1322.83866,563
10/4/201621.8622.6321.8522.10854,378
10/3/201622.4122.4521.4121.701,074,158
9/30/201622.2122.6522.0622.40768,403
9/29/201621.9022.9121.7522.201,380,124
9/28/201622.8423.0021.5021.641,559,090
9/27/201621.8523.8421.8522.892,179,644
9/26/201622.3722.4521.4221.74808,961
9/23/201622.1322.6322.1322.45480,363
9/22/201622.0222.3921.9922.21553,916
9/21/201622.1422.3921.7921.97571,357
9/20/201622.4122.7622.0222.05531,971
9/19/201622.4622.8922.0522.19710,978
9/16/201622.0922.6122.0022.381,434,280
9/15/201621.6622.2421.5122.21563,163
9/14/201621.6221.9321.4821.64476,691
9/13/201621.2921.9321.2521.76677,640
9/12/201621.0021.7120.7321.70702,019
9/9/201621.6921.9721.3521.35594,488
9/8/201621.5221.9221.4021.90600,552
9/7/201622.0322.2421.5021.60994,846
9/6/201622.1822.4521.7822.10506,955
9/2/201621.8822.3521.5722.07650,201
9/1/201621.5222.2421.4421.65665,002
8/31/201622.0022.0020.8621.501,817,036
8/30/201622.9123.0521.5522.081,899,972
8/29/201622.8423.1921.4322.981,850,852
8/26/201622.8223.2122.2622.892,134,930
8/25/201621.1122.5021.0522.253,608,599
8/24/201620.5521.0820.5520.921,517,363
8/23/201619.9221.0519.8520.642,109,385
8/22/201619.1619.9818.9919.751,458,707
8/19/201618.5919.1418.5519.121,293,583
8/18/201618.7018.8318.4018.80857,028
8/17/201618.3018.5718.1418.501,020,623
8/16/201618.1718.3118.0218.24657,670
8/15/201618.3518.3618.0018.211,060,704
8/12/201617.8518.3617.7118.321,294,439
8/11/201617.4217.9017.4117.70994,639
8/10/201618.0018.1517.2217.252,183,378
8/9/201618.1018.2217.6517.991,483,650
8/8/201618.0518.2117.9618.081,146,225
8/5/201617.6718.0517.5517.941,639,946
8/4/201616.9017.5016.8517.501,558,251
8/3/201616.6317.2115.9216.944,561,725
8/2/201616.1516.4015.2915.342,400,653
8/1/201616.9516.9716.0216.092,209,914
7/29/201616.7216.9616.6016.821,277,400
7/28/201617.0217.3216.7216.74791,759
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center