$117.62 -3.88 (%) Bofi Holding Inc - NASDAQ

Aug. 28, 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
8/28/2015120.71120.71115.55117.62370,755
8/27/2015120.76122.07118.51121.50259,772
8/26/2015122.75122.75117.12119.01272,762
8/25/2015124.59126.08119.40119.71271,583
8/24/2015116.00120.41113.71120.06593,706
8/21/2015127.50127.50123.18123.99528,458
8/20/2015129.78131.12128.00128.40259,592
8/19/2015131.00132.43130.51130.99186,913
8/18/2015130.87132.33130.51131.04141,376
8/17/2015128.30132.50127.70131.47179,541
8/14/2015128.14129.43127.34128.50254,211
8/13/2015127.66131.14127.66128.74299,389
8/12/2015129.16130.24125.02127.65335,694
8/11/2015129.56131.30128.42130.25180,768
8/10/2015132.60133.34128.44130.48301,849
8/7/2015130.20131.70128.01131.40317,561
8/6/2015131.52132.99129.13130.42681,140
8/5/2015127.00134.79126.59133.44597,693
8/4/2015124.88128.39124.54125.31285,249
8/3/2015123.30125.70121.38124.33214,189
7/31/2015128.74128.74120.04122.85248,083
7/30/2015115.93120.39114.54119.21254,944
7/29/2015113.18113.78111.43113.19341,473
7/28/2015113.88114.29112.19112.59205,363
7/27/2015115.11115.20112.71113.84166,207
7/24/2015117.21117.22115.18115.40152,901
7/23/2015119.04119.30116.02116.98219,982
7/22/2015117.80119.83117.29118.50187,630
7/21/2015117.35117.93116.78117.83162,825
7/20/2015115.97117.63115.12117.21326,837
7/17/2015112.46115.74112.20115.39599,593
7/16/2015111.64112.40111.04112.06154,584
7/15/2015111.17111.78110.40110.99116,137
7/14/2015110.96111.30109.98110.35153,568
7/13/2015110.87110.98109.90110.60209,031
7/10/2015109.00111.34108.52109.69240,009
7/9/2015106.21108.00106.21107.56168,273
7/8/2015106.08107.31105.23106.42174,958
7/7/2015109.29109.63105.50107.15255,787
7/6/2015105.50109.86105.38109.68288,349
7/2/2015107.91108.07105.28105.87201,133
7/1/2015106.94107.84106.02107.47275,158
6/30/2015106.35107.30105.43105.71180,746
6/29/2015105.61108.38105.13105.74290,187
6/26/2015106.19106.78104.95106.47251,291
6/25/2015104.86107.10104.31105.67171,565
6/24/2015103.45104.55102.92104.25176,250
6/23/2015103.00103.83102.72103.23161,951
6/22/2015101.30103.67100.83102.68315,138
6/19/201599.00100.0998.0799.92239,767
6/18/201599.1499.4898.1799.00113,201
6/17/2015100.00100.1398.0798.36114,934
6/16/201599.00100.4899.0099.85128,906
6/15/201599.30100.5798.1999.38125,001
6/12/201599.94100.3299.0999.52109,278
6/11/2015100.78101.3199.3099.83123,636
6/10/2015100.04102.1699.36100.39289,627
6/9/201598.7599.9698.1299.06262,387
6/8/201598.4198.9897.8198.49200,980
6/5/201596.1798.2295.7097.97148,892
6/4/201595.8496.5494.8596.00296,472
6/3/201595.0796.2694.6195.95131,862
6/2/201593.9095.0692.9794.5896,485
6/1/201595.0095.0093.5593.97119,321
5/29/201593.9994.7393.1794.1692,668
5/28/201594.4794.5293.4894.1673,602
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!