BOFI

BofI Holding, Inc. Historical Stock Prices

$89.58
*  
1.18
1.33%
Get BOFI Alerts
*Delayed - data as of Mar. 2, 2015  -  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

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

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  88.19  90  87.77  89.58 187,924
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
01/23/2015 84.78 84.99 83.3101 84.17 153,729
01/22/2015 81.97 85.3 81.31 84.78 202,897
01/21/2015 79.86 81.6 79.59 81.31 181,401
01/20/2015 80.44 80.7944 78.9836 79.9 131,309
01/16/2015 79.45 80.89 78.72 80.21 163,473
01/15/2015 79.9 80.55 78.3107 79.71 162,629
01/14/2015 78.93 80 78.55 79.76 133,203
01/13/2015 81.24 81.93 78.56 80 150,692
01/12/2015 80.34 80.94 79.29 80.86 169,770
01/09/2015 81.96 81.96 79.07 80.34 166,863
01/08/2015 79.04 81.84 78.25 81.69 246,461
01/07/2015 76.6 78.84 76.11 78.76 255,388
01/06/2015 76.38 76.94 75.62 76.21 171,774
01/05/2015 76.52 77.36 75.5 76.24 212,094
01/02/2015 78.13 79.08 76.09 76.59 220,736
12/31/2014 78.81 79.24 77.71 77.81 145,409
12/30/2014 78.55 79.24 78.1 78.64 81,061
12/29/2014 79.06 79.82 78.71 78.88 119,841
12/26/2014 79.61 79.75 78.81 78.94 122,070
12/24/2014 79.07 79.9 79.04 79.32 47,294
12/23/2014 79.34 79.97 78.74 79 146,306
12/22/2014 79.67 80.02 78.62 79.18 110,603
12/19/2014 80.11 80.11 78.83 79.63 260,949
12/18/2014 80.49 81 80 80.3 270,643
12/17/2014 79.17 79.98 78.71 79.71 186,563
12/16/2014 78.62 80.12 78.62 79.03 145,418
12/15/2014 77.72 79.35 77.1 79.01 184,241
12/12/2014 76.41 77.98 76.41 77.22 127,430
12/11/2014 77.85 78.26 76.74 77.22 125,828
12/10/2014 80.16 80.16 77.27 77.44 284,125
12/09/2014 76.52 80.34 76.37 80.23 293,594
12/08/2014 77.99 78.79 77.01 77.13 154,193
12/05/2014 76.28 77.56 76.28 77.3 208,413
12/04/2014 75.87 76.16 74.79 75.84 154,125
12/03/2014 74.97 76.65 74 76.09 310,733
12/02/2014 76.3 77 74.55 75.46 319,532
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?