$20.37 +0.06 (%) BofI Holding Inc - NASDAQ

Apr. 29, 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
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
3/4/201618.7119.3218.6318.80824,280
3/3/201618.0218.7317.6018.71659,575
3/2/201618.4118.7217.4418.041,206,570
3/1/201618.5918.6718.0518.531,073,465
2/29/201618.9019.1418.3418.531,213,451
2/26/201618.3619.1218.2518.70984,661
2/25/201617.7518.2317.7518.21639,215
2/24/201617.5417.8616.8917.77932,612
2/23/201618.3618.7317.7117.861,302,363
2/22/201617.1118.8017.0118.372,097,670
2/19/201616.5117.0216.2216.731,042,484
2/18/201615.7316.6415.7316.551,198,705
2/17/201615.7016.7415.5115.652,209,372
2/16/201614.8015.7214.7915.411,074,253
2/12/201613.8514.7513.7314.551,735,087
2/11/201614.1614.2613.4713.511,310,179
2/10/201614.5214.7914.2914.511,127,013
2/9/201614.3114.5713.7614.391,428,518
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center