BOFI

BofI Holding, Inc. Historical Stock Prices

$73.7
*  
0.63
0.86%
Get BOFI Alerts
*Delayed - data as of Oct. 29, 2014  -  Find a broker to begin trading BOFI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BOFI Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
16:00  73.20  74.18  72.59  73.70 172,065
10/29/2014 73.2 74.18 72.59 73.7 172,165
10/28/2014 71.4 73.3 71.14 73.07 251,185
10/27/2014 70.23 71.18 70.23 71 163,308
10/24/2014 69.32 70.78 69.05 70.47 174,052
10/23/2014 71.05 71.39 69.35 69.58 203,157
10/22/2014 70.37 71.1 69.92 70.33 211,937
10/21/2014 69.31 70.9799 68.85 70.38 203,310
10/20/2014 68 69 67.7001 68.72 167,894
10/17/2014 68.5 68.65 67.25 68.03 171,282
10/16/2014 65.83 67.87 64.72 67.59 157,279
10/15/2014 66.5 67.71 64.7 67.02 244,741
10/14/2014 66.5 67.7499 66.01 67 250,770
10/13/2014 65.53 67.16 65.52 66.03 265,597
10/10/2014 65.66 66.8 65.24 65.67 313,801
10/09/2014 67.45 67.45 66.0601 66.27 215,556
10/08/2014 68.4 68.55 64.62 67.66 547,791
10/07/2014 70.53 71.07 68.42 68.51 346,703
10/06/2014 74 74 70.31 71.12 478,788
10/03/2014 74.5 74.5 73.22 74.34 238,367
10/02/2014 72.46 74.615 72.25 73.77 200,044
10/01/2014 72.8 73.92 72.03 72.75 281,527
09/30/2014 73.7 74.18 72.68 72.71 222,135
09/29/2014 73.2 74.11 72.86 73.65 208,828
09/26/2014 73.01 74.175 72.6 73.92 198,365
09/25/2014 74.08 74.08 72.43 72.86 203,338
09/24/2014 73.87 74.82 73.1 74.29 196,950
09/23/2014 75.18 76.01 73.81 73.83 243,683
09/22/2014 76.57 77.04 75.02 75.28 330,694
09/19/2014 77.75 78.65 76.42 76.91 311,406
09/18/2014 75.44 78.33 75.233 77.3 370,695
09/17/2014 73.62 75.75 73.62 75.4 264,947
09/16/2014 74.59 75.465 73.5 73.73 282,489
09/15/2014 75.72 75.75 74.03 74.6 234,945
09/12/2014 77.93 77.93 75.06 75.6 231,434
09/11/2014 76.16 77.89 75.63 77.67 207,142
09/10/2014 74.65 76.4287 73.75 75.99 208,234
09/09/2014 76.27 76.7 74.32 74.55 193,696
09/08/2014 76.11 76.96 75.12 76.16 139,892
09/05/2014 75.81 76.88 75.18 76.47 145,619
09/04/2014 76.27 77.49 75.76 75.9 124,612
09/03/2014 77.39 77.5 75.82 76.32 139,019
09/02/2014 77.04 77.7 76.35 76.97 184,843
08/29/2014 78.18 78.4 76.34 76.99 152,979
08/28/2014 78.03 78.25 77.165 77.88 151,110
08/27/2014 78 78.31 77.52 78.15 190,816
08/26/2014 78 78.408 77.57 77.87 149,993
08/25/2014 78.12 78.608 77.28 78 160,512
08/22/2014 78.23 78.63 77.31 77.72 179,697
08/21/2014 78.44 78.7099 76.46 78.46 166,898
08/20/2014 78.89 78.89 77.76 78.01 134,746
08/19/2014 80.32 80.32 79 79.18 128,011
08/18/2014 79.88 80.41 79.16 79.97 150,185
08/15/2014 79.86 79.86 77.62 78.81 209,426
08/14/2014 80 80.19 79.01 79.38 142,845
08/13/2014 80.39 80.5199 79.44 79.76 191,646
08/12/2014 81.32 81.5 79.06 79.81 308,639
08/11/2014 80.09 82.45 79.56 81.55 313,521
08/08/2014 78.47 80.74 78.32 79.51 359,901
08/07/2014 77.06 79.45 76.5 77.97 526,063
08/06/2014 73.56 77.15 73.03 76.23 295,818
08/05/2014 73.97 74.93 73.48 73.75 214,228
08/04/2014 74.06 74.83 73.15 74.5 202,747
08/01/2014 74.61 75.22 72.26 74.12 386,112
07/31/2014 74.1 76.5 74 74.59 342,690
07/30/2014 75 75.99 74.31 74.92 265,299
07/29/2014 73.51 74.72 72.9 74.585 175,366
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?