$22.40 +0.20 (%) BofI Holding Inc - NASDAQ

Sep. 30, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center