BOFI

BofI Holding, Inc. Historical Stock Prices

$94.16
*  
0.70
0.74%
Get BOFI Alerts
*Delayed - data as of May 28, 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 27-FEB-2015 TO 28-MAY-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.
16:00  94.47  94.52  93.48  94.16 73,602
05/28/2015 94.47 94.52 93.48 94.16 73,602
05/27/2015 93.7 95.02 92.58 94.86 101,881
05/26/2015 93.97 94.06 92.24 93.63 87,019
05/22/2015 95.48 95.48 93.3 94.07 110,697
05/21/2015 95.53 95.61 94.54 95.07 101,222
05/20/2015 95.75 96.11 94.45 95.57 202,862
05/19/2015 94.62 95.84 94.04 95.69 147,737
05/18/2015 93.38 94.915 92.95 94.57 137,578
05/15/2015 93.74 93.74 92.45 93.38 157,720
05/14/2015 93.97 94.35 93.48 93.85 124,928
05/13/2015 93.5 94.07 92.67 93.99 126,029
05/12/2015 91.43 92.9695 91.43 92.81 142,460
05/11/2015 92.47 92.8 91.76 92.29 141,734
05/08/2015 92.44 92.875 91.32 92.46 173,738
05/07/2015 91.9 93.05 91.47 92.31 121,068
05/06/2015 93.03 93.07 91.225 92.04 213,785
05/05/2015 93.26 93.88 92.39 92.99 263,571
05/04/2015 92.1 93.75 92.1 93.34 165,337
05/01/2015 92.49 93.19 90.12 92 262,310
04/30/2015 93.35 93.9 90.77 91.81 276,301
04/29/2015 90.81 92.91 90.2 92.72 168,001
04/28/2015 91 91.6 90.33 91.55 104,521
04/27/2015 92.01 92.7799 90.54 91.1 143,466
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
*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?