Bofi Holding Inc $71.46

up +0.41


23/7/2014 03:59 PM  |  NASDAQ : BOFI  
Industries : Banking / Savings & Loans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOFI historical data

Date Open High Low Close Volume
7/23/201471.2371.7570.4771.46219,473
7/22/201471.0972.3070.5371.05191,213
7/21/201472.0172.5970.0070.80262,588
7/18/201469.8272.8869.6572.61206,815
7/17/201470.6771.8469.6769.90243,582
7/16/201472.1672.7570.9871.36167,551
7/15/201473.4373.7371.3171.85229,005
7/14/201474.2374.2373.1273.64109,746
7/11/201475.3175.6073.1373.41158,575
7/10/201474.3575.6072.8275.10226,668
7/9/201472.7076.1872.5375.32302,738
7/8/201473.5675.0467.5772.771,339,110
7/7/201475.2675.8873.6274.06295,154
7/3/201475.5176.6575.0075.04138,721
7/2/201476.2376.6975.1475.51136,392
7/1/201473.5976.9473.5075.91310,215
6/30/201474.9175.5073.2273.47409,705
6/27/201473.8675.4673.5875.05448,776
6/26/201473.8974.8673.1074.18191,266
6/25/201473.0074.0272.6273.75180,072
6/24/201472.6974.7971.5173.16402,764
6/23/201474.4174.9272.5973.06378,512
6/20/201472.3775.9072.3774.65568,066
6/19/201474.5974.8071.3772.41499,013
6/18/201478.2578.2574.2574.63592,606
6/17/201477.3079.0076.9077.09208,812
6/16/201475.2577.7075.0177.59385,058
6/13/201476.8577.0074.2575.65254,149
6/12/201477.4677.4675.7476.46152,381
6/11/201477.9878.5876.6577.36140,121
6/10/201478.9579.3977.9878.13129,816
6/9/201479.8879.9078.7279.62175,199
6/6/201479.5680.2179.0579.83108,956
6/5/201478.3079.7477.2879.44144,516
6/4/201477.7878.6277.2878.25111,104
6/3/201476.0078.3176.0078.16185,716
6/2/201476.7276.7275.0176.48127,132
5/30/201478.5978.6676.7076.83115,878
5/29/201478.6579.4377.5178.4565,419
5/28/201480.8080.8077.8078.46119,518
5/27/201480.0980.7879.9080.43195,227
5/23/201477.6079.0377.0479.00111,077
5/22/201476.5177.6876.4377.63129,787
5/21/201476.9077.3375.6676.09104,969
5/20/201476.3277.2975.4576.77201,757
5/19/201475.2576.4674.1676.24179,312
5/16/201475.8776.6574.1475.25155,684
5/15/201477.0977.8574.0675.91217,581
5/14/201480.7680.7676.6277.25250,102
5/13/201481.7782.4780.5080.81109,949
5/12/201479.9181.8779.5381.59154,314
5/9/201479.5680.7578.5179.71140,350
5/8/201481.6683.6979.6479.96121,890
5/7/201483.1884.2179.6281.98182,993
5/6/201481.2586.2480.3083.02392,173
5/5/201481.8582.2579.6980.26133,206
5/2/201481.4183.9181.4182.25128,663
5/1/201480.0482.8678.8781.48241,429
4/30/201479.2880.9378.3880.61130,728
4/29/201479.5280.8978.3679.28125,100
4/28/201480.9181.8678.0079.40170,065
4/25/201483.7684.2179.9280.34206,608
4/24/201485.9685.9683.0783.88138,660
4/23/201485.9186.1684.3185.00142,480
4/22/201485.0087.0384.3185.72187,429
4/21/201485.5086.8884.0085.12244,642
4/17/201482.8186.0081.5685.30382,376
4/16/201480.5881.8679.7081.26178,997
4/15/201481.0281.8078.4780.16222,561
4/14/201481.6881.8579.2080.85309,716
4/11/201480.5084.0078.0080.46873,845
4/10/201477.1577.1574.0274.44229,346
4/9/201478.5378.5374.7876.71323,049
4/8/201477.0081.8476.3477.98553,064
4/7/201479.0479.5672.6473.44551,729
4/4/201482.4782.6378.6480.00209,489
4/3/201484.2885.0178.7681.66575,766
4/2/201485.7686.3983.0984.09235,442
4/1/201485.6886.3783.7685.75315,659
3/31/201487.6189.5584.9285.75399,019
3/28/201480.6489.4380.3187.90850,891
3/27/201477.7478.9176.4176.84289,559
3/26/201483.9184.5777.2478.47744,622
3/25/201486.0386.8283.0083.38325,341
3/24/201486.0086.7181.5785.76585,482
3/21/201489.8390.6086.2486.44390,583
3/20/201490.2993.9889.5589.83421,411
3/19/2014100.90100.9090.0192.86877,074
3/18/2014102.72104.55100.85101.51315,582
3/17/2014105.88106.55101.92102.72226,265
3/14/2014100.00105.77100.00105.55171,823
3/13/2014105.43106.41100.30100.44271,457
3/12/2014100.55105.37100.04104.20200,124
3/11/2014100.95102.99100.17101.52109,322
3/10/2014101.50102.2199.64101.08110,863
3/7/2014102.99103.07100.32101.35245,109
3/6/2014100.18103.6099.96102.14204,585
3/5/201498.2599.8797.5199.53242,948
3/4/201492.8599.8592.0198.23294,890
3/3/201491.9793.0991.0091.33169,254
Trading Center