$94.86 +1.23 (%) Bofi Holding Inc - NASDAQ

May. 27, 2015 | 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
5/27/201593.7095.0292.5894.86101,881
5/26/201593.9794.0692.2493.6387,019
5/22/201595.4895.4893.3094.07110,697
5/21/201595.5395.6194.5495.07101,222
5/20/201595.7596.1194.4595.57202,862
5/19/201594.6295.8494.0495.69147,737
5/18/201593.3894.9292.9594.57137,578
5/15/201593.7493.7492.4593.38157,720
5/14/201593.9794.3593.4893.85124,928
5/13/201593.5094.0792.6793.99126,029
5/12/201591.4392.9791.4392.81142,460
5/11/201592.4792.8091.7692.29141,734
5/8/201592.4492.8891.3292.46173,738
5/7/201591.9093.0591.4792.31121,068
5/6/201593.0393.0791.2392.04213,785
5/5/201593.2693.8892.3992.99263,571
5/4/201592.1093.7592.1093.34165,337
5/1/201592.4993.1990.1292.00262,310
4/30/201593.3593.9090.7791.81276,301
4/29/201590.8192.9190.2092.72168,001
4/28/201591.0091.6090.3391.55104,521
4/27/201592.0192.7890.5491.10143,466
4/24/201593.5593.5591.1692.27103,503
4/23/201591.6793.3391.5092.73122,964
4/22/201592.2192.6491.0192.16126,477
4/21/201589.7192.6389.5192.27214,754
4/20/201588.5590.6388.5589.51132,653
4/17/201590.3690.9088.0688.18191,249
4/16/201591.4892.0090.5790.74117,846
4/15/201591.0892.9990.8291.32265,948
4/14/201591.3591.6090.5190.90162,023
4/13/201590.4991.7790.3091.35163,620
4/10/201590.0990.8389.6790.57140,659
4/9/201589.5990.5088.6389.62238,053
4/8/201590.0491.1289.0989.49202,977
4/7/201590.5691.2390.0090.45172,699
4/6/201591.2392.2690.4490.64160,208
4/2/201591.6992.9591.6991.96171,697
4/1/201592.7092.7790.0091.37261,848
3/31/201592.4893.2592.0593.04405,753
3/30/201592.4693.9492.0092.52235,263
3/27/201591.1092.6690.5991.89334,781
3/26/201592.5393.4991.4691.83247,628
3/25/201595.8396.3893.3093.49201,811
3/24/201595.7496.2094.8495.13136,737
3/23/201597.1197.6895.5895.73164,823
3/20/201596.8297.3795.7197.27210,178
3/19/201597.2797.2795.1096.45122,978
3/18/201594.8797.5094.2196.47266,627
3/17/201594.5194.9094.1294.69121,678
3/16/201593.3094.8193.1594.51292,064
3/13/201592.2793.2491.1193.00169,853
3/12/201589.4592.5689.4592.43177,653
3/11/201587.5388.8186.9288.7895,052
3/10/201587.6388.3686.7187.6688,988
3/9/201588.7389.6488.0488.23132,195
3/6/201589.8790.6688.3588.74180,765
3/5/201588.6390.2587.5190.09169,073
3/4/201588.6289.6887.5788.24162,558
3/3/201589.7690.0087.1188.84226,909
3/2/201588.1990.0087.7789.58188,023
2/27/201590.4890.6888.3988.40197,706
2/26/201590.0090.8889.5890.25163,499
2/25/201590.6790.9489.5889.96147,966
2/24/201591.7992.3590.0790.62169,818
2/23/201591.3292.0290.3391.35188,633
2/20/201591.0691.0789.1590.32179,608
2/19/201592.7794.1492.2292.97148,300
2/18/201592.5493.6792.0992.77149,919
2/17/201591.5092.6291.4092.54151,574
2/13/201592.7892.7890.7791.39139,864
2/12/201590.8292.9489.8592.31230,591
2/11/201590.0990.3089.0889.90140,769
2/10/201589.6690.5289.0090.40178,798
2/9/201588.4689.4187.7789.07214,749
2/6/201588.1390.2587.8988.99273,500
2/5/201587.8188.4287.1387.87158,969
2/4/201587.0488.4986.7987.61166,798
2/3/201586.1588.0985.6587.56255,620
2/2/201584.4686.0684.2986.00224,630
1/30/201583.9086.7583.2484.36357,991
1/29/201582.5684.1081.3984.09185,380
1/28/201585.7286.0082.0182.77115,898
1/27/201583.7885.4182.5084.96135,269
1/26/201584.3384.7183.0084.60123,218
1/23/201584.7884.9983.3184.17153,729
1/22/201581.9785.3081.3184.78202,897
1/21/201579.8681.6079.5981.31181,401
1/20/201580.4480.7978.9879.90131,309
1/16/201579.4580.8978.7280.21163,473
1/15/201579.9080.5578.3179.71162,629
1/14/201578.9380.0078.5579.76133,203
1/13/201581.2481.9378.5680.00150,692
1/12/201580.3480.9479.2980.86169,770
1/9/201581.9681.9679.0780.34166,863
1/8/201579.0481.8478.2581.69246,461
1/7/201576.6078.8476.1178.76255,388
1/6/201576.3876.9475.6276.21171,774
1/5/201576.5277.3675.5076.24212,094
1/2/201578.1379.0876.0976.59220,736
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center