Quantcast
BOFI

Historical Stock Prices

$35.82
*  
0.68
1.86%
Get BOFI Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 36.5 36.55 35.75 35.82 669,380
09/20/2018 36.73 36.96 36.16 36.5 408,651
09/19/2018 35.68 36.7 35.68 36.6 412,067
09/18/2018 35.89 35.95 35.38 35.62 351,832
09/17/2018 36.62 36.78 35.52 35.8 363,026
09/14/2018 35.41 36.7 35.41 36.66 502,750
09/13/2018 35.3 35.61 35.16 35.47 258,179
09/12/2018 36.14 36.14 35.1 35.28 396,164
09/11/2018 36.47 36.58 35.97 36.22 301,527
09/10/2018 36.82 36.88 36.32 36.63 319,907
09/07/2018 36.1 36.76 35.83 36.7 488,014
09/06/2018 36.02 36.52 35.94 36.08 442,488
09/05/2018 37.13 37.24 35.85 36.24 593,480
09/04/2018 37.11 37.11 36.65 37.08 483,281
08/31/2018 36.7 37.26 36.63 37.24 596,145
08/30/2018 36.08 37.08 36.05 36.63 553,154
08/29/2018 37.43 37.43 36.05 36.28 768,917
08/28/2018 37.43 37.63 37.03 37.47 268,525
08/27/2018 38.05 38.3 37.46 37.51 474,757
08/24/2018 38.52 38.85 37.56 37.87 468,408
08/23/2018 38.81 38.85 38.17 38.62 287,509
08/22/2018 38.59 38.99 38.21 38.92 301,088
08/21/2018 37.94 38.85 37.8284 38.63 408,255
08/20/2018 37.66 37.94 37.22 37.8 442,862
08/17/2018 37.64 37.9 37.29 37.67 280,751
08/16/2018 37.49 37.99 37.36 37.82 317,459
08/15/2018 37.81 38.39 37.14 37.34 390,037
08/14/2018 36.95 38.16 36.95 38.11 404,426
08/13/2018 37.07 37.66 36.79 36.87 522,959
08/10/2018 36.92 37.56 36.51 37.31 493,018
08/09/2018 37.31 37.56 36.59 37.11 817,823
08/08/2018 39 39 36.1 37.185 2,643,319
08/07/2018 40.41 41.34 40.37 40.63 566,756
08/06/2018 41.73 41.84 40.03 40.12 772,393
08/03/2018 39.7 43.165 39.7 41.85 1,522,744
08/02/2018 38.6 39.72 38.6 39.64 301,822
08/01/2018 39.13 39.415 38.69 38.85 473,847
07/31/2018 38.78 39.46 38.6686 39.02 561,890
07/30/2018 38.9 39.66 38.69 38.72 565,292
07/27/2018 40.73 40.73 38.1 38.83 1,158,952
07/26/2018 40.4 40.835 40.03 40.25 637,231
07/25/2018 41.46 41.46 40.1 40.26 916,444
07/24/2018 42.17 42.39 41.12 41.45 445,729
07/23/2018 41.6 42.11 41.42 41.89 617,183
07/20/2018 41.53 41.97 41.45 41.62 643,678
07/19/2018 41.06 41.46 40.75 41.3 431,411
07/18/2018 40.86 41.35 40.55 41.02 433,463
07/17/2018 40.69 41.33 40.57 40.86 272,598
07/16/2018 40.51 40.92 40.04 40.53 359,831
07/13/2018 42.11 42.18 40.33 40.45 682,403
07/12/2018 42.28 42.93 42.16 42.18 860,953
07/11/2018 41.95 42.42 41.87 41.95 539,693
07/10/2018 42.95 43.06 42.12 42.31 341,927
07/09/2018 42 43.19 41.79 42.78 540,424
07/06/2018 41.29 42.11 40.81 41.88 381,210
07/05/2018 41.51 41.575 40.63 41.22 595,842
07/03/2018 41.48 41.68 41.09 41.31 172,237
07/02/2018 40.55 41.48 40.5 41.45 375,762
06/29/2018 41.12 41.5 40.76 40.91 473,958
06/28/2018 40.17 40.99 40.1 40.82 368,717
06/27/2018 41.45 41.45 40.391 40.46 455,966
06/26/2018 41.86 41.94 41.24 41.33 339,209
06/25/2018 42.68 42.8 40.85 41.87 574,831
06/22/2018 43.68 43.68 42.76 42.93 1,495,457
06/21/2018 43.45 43.89 42.97 43.55 439,812
*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?

Smart Portfolio