BOFI

Historical Stock Prices

$92.27
*  
0.46
0.5%
Get BOFI Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading BOFI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 93.55 93.55 91.16 92.27 103,503
04/23/2015 91.67 93.33 91.502 92.73 122,964
04/22/2015 92.21 92.64 91.0051 92.16 126,477
04/21/2015 89.71 92.63 89.51 92.265 214,754
04/20/2015 88.55 90.63 88.55 89.51 132,653
04/17/2015 90.36 90.9 88.064 88.18 191,249
04/16/2015 91.48 91.9999 90.5701 90.74 117,846
04/15/2015 91.08 92.99 90.82 91.32 265,948
04/14/2015 91.35 91.6 90.5105 90.9 162,023
04/13/2015 90.49 91.77 90.3 91.35 163,620
04/10/2015 90.09 90.83 89.67 90.57 140,659
04/09/2015 89.59 90.5 88.63 89.62 238,053
04/08/2015 90.04 91.12 89.09 89.49 202,977
04/07/2015 90.56 91.23 90 90.45 172,699
04/06/2015 91.23 92.26 90.435 90.64 160,208
04/02/2015 91.69 92.9499 91.69 91.96 171,697
04/01/2015 92.7 92.77 90 91.37 261,848
03/31/2015 92.48 93.25 92.05 93.04 405,753
03/30/2015 92.46 93.9399 92 92.52 235,263
03/27/2015 91.1 92.66 90.59 91.89 334,781
03/26/2015 92.53 93.49 91.46 91.83 247,628
03/25/2015 95.83 96.3799 93.3 93.49 201,811
03/24/2015 95.74 96.1999 94.84 95.13 136,737
03/23/2015 97.11 97.6804 95.58 95.73 164,623
03/20/2015 96.82 97.37 95.71 97.27 210,178
03/19/2015 97.27 97.27 95.1 96.45 122,978
03/18/2015 94.87 97.5 94.21 96.47 266,627
03/17/2015 94.51 94.9 94.12 94.69 121,678
03/16/2015 93.3 94.81 93.15 94.51 292,064
03/13/2015 92.27 93.24 91.1101 93 169,853
03/12/2015 89.45 92.56 89.45 92.43 177,653
03/11/2015 87.53 88.81 86.92 88.78 95,052
03/10/2015 87.63 88.361 86.71 87.66 88,988
03/09/2015 88.73 89.638 88.04 88.23 132,195
03/06/2015 89.87 90.66 88.3501 88.74 180,765
03/05/2015 88.63 90.25 87.51 90.09 169,073
03/04/2015 88.62 89.68 87.57 88.24 162,558
03/03/2015 89.76 90 87.11 88.84 226,909
03/02/2015 88.19 90 87.77 89.58 188,023
02/27/2015 90.48 90.68 88.39 88.4 197,706
02/26/2015 90 90.88 89.58 90.25 163,499
02/25/2015 90.67 90.94 89.58 89.96 147,966
02/24/2015 91.79 92.35 90.07 90.62 169,818
02/23/2015 91.32 92.02 90.33 91.35 188,633
02/20/2015 91.06 91.07 89.15 90.32 179,608
02/19/2015 92.77 94.14 92.22 92.97 148,300
02/18/2015 92.54 93.67 92.09 92.77 149,819
02/17/2015 91.5 92.62 91.4 92.54 151,574
02/13/2015 92.78 92.78 90.77 91.39 139,864
02/12/2015 90.82 92.94 89.85 92.31 230,591
02/11/2015 90.09 90.3 89.082 89.9 140,769
02/10/2015 89.66 90.52 89 90.4 178,798
02/09/2015 88.46 89.41 87.7646 89.07 214,749
02/06/2015 88.13 90.25 87.89 88.99 273,500
02/05/2015 87.81 88.419 87.13 87.87 158,969
02/04/2015 87.04 88.49 86.7901 87.61 166,798
02/03/2015 86.15 88.0904 85.65 87.56 255,620
02/02/2015 84.46 86.06 84.29 86 224,630
01/30/2015 83.9 86.75 83.2384 84.36 357,991
01/29/2015 82.56 84.1 81.39 84.085 185,380
01/28/2015 85.72 86 82.01 82.77 115,898
01/27/2015 83.78 85.41 82.5 84.96 135,269
01/26/2015 84.33 84.71 83 84.6 123,218
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?