BOFI

BofI Holding, Inc. Historical Stock Prices

$74.6
*  
1
1.32%
Get BOFI Alerts
*Delayed - data as of Sep. 15, 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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  75.72  75.75  74.03  74.60 234,945
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
07/28/2014 73.1 74.25 72.6 73.69 215,619
07/25/2014 72.3 73.27 71.3 73.01 209,216
07/24/2014 71.22 73.28 71.22 72.57 154,710
07/23/2014 71.23 71.752 70.47 71.46 219,473
07/22/2014 71.09 72.2999 70.534 71.05 191,213
07/21/2014 72.01 72.59 70 70.8 262,588
07/18/2014 69.82 72.88 69.65 72.61 206,815
07/17/2014 70.67 71.84 69.665 69.9 243,582
07/16/2014 72.16 72.75 70.98 71.36 167,551
07/15/2014 73.43 73.725 71.31 71.85 222,884
07/14/2014 74.23 74.23 73.12 73.64 109,746
07/11/2014 75.31 75.6 73.13 73.41 158,575
07/10/2014 74.35 75.6 72.82 75.1 226,668
07/09/2014 72.7 76.175 72.5298 75.32 302,738
07/08/2014 73.56 75.04 67.57 72.77 1,339,010
07/07/2014 75.26 75.88 73.62 74.06 295,154
07/03/2014 75.51 76.65 75 75.04 138,721
07/02/2014 76.23 76.69 75.14 75.51 136,392
07/01/2014 73.59 76.944 73.502 75.91 305,040
06/30/2014 74.91 75.4999 73.22 73.47 409,705
06/27/2014 73.86 75.46 73.58 75.05 447,113
06/26/2014 73.89 74.86 73.1 74.18 191,266
06/25/2014 73 74.02 72.62 73.75 180,072
06/24/2014 72.69 74.79 71.51 73.16 402,754
06/23/2014 74.41 74.92 72.59 73.06 378,512
06/20/2014 72.37 75.9033 72.37 74.65 568,066
06/19/2014 74.59 74.8 71.37 72.41 494,755
06/18/2014 78.25 78.25 74.25 74.63 591,606
06/17/2014 77.3 79 76.9 77.09 208,812
06/16/2014 75.25 77.7 75.01 77.59 385,058
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?