Quantcast
BOFIL

Axos Financial, Inc. 6.25% Subordinated Notes Due 2026 Historical Stock Prices

$25.98
*  
0.223
0.87%
Get BOFIL Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading BOFIL 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.
16:00 25.98 26 25.8532 25.98 1,210
09/21/2018 25.8561 26 25.8532 25.98 1,210
09/20/2018 25.757 25.757 25.757 25.757 00
09/19/2018 26 26 25.757 25.757 1,830
09/18/2018 25.99 26 25.73 25.73 3,471
09/17/2018 26 26 26 26 00
09/14/2018 25.803 26 25.8 26 1,875
09/13/2018 25.79 25.96 25.79 25.86 1,559
09/12/2018 25.8 25.81 25.61 25.72 3,384
09/11/2018 25.76 25.8399 25.76 25.8399 1,000
09/10/2018 25.624 25.68 25.57 25.57 1,445
09/07/2018 25.75 25.7786 25.71 25.71 1,885
09/06/2018 25.76 25.76 25.76 25.76 00
09/05/2018 25.988 26.03 25.75 25.76 5,334
09/04/2018 25.9 25.9 25.9 25.9 313
08/31/2018 25.9 25.9 25.9 25.9 256
08/30/2018 25.9193 26.0325 25.9 25.9 2,170
08/29/2018 25.99 25.99 25.99 25.99 111
08/28/2018 25.99 25.99 25.99 25.99 750
08/27/2018 25.98 26.04 25.98 26 3,700
08/24/2018 25.77 25.95 25.75 25.95 2,153
08/23/2018 25.75 25.7527 25.75 25.7527 1,429
08/22/2018 25.7641 25.84 25.7641 25.81 1,405
08/21/2018 25.85 25.87 25.85 25.86 1,069
08/20/2018 25.8 25.82 25.7827 25.82 1,538
08/17/2018 25.7969 25.7969 25.7969 25.7969 00
08/16/2018 25.7655 25.8 25.7655 25.7969 478
08/15/2018 25.74 25.74 25.7116 25.7116 1,593
08/14/2018 25.7 25.71 25.6522 25.71 900
08/13/2018 25.99 26 25.99 26 1,977
08/10/2018 26.04 26.04 26.04 26.04 00
08/09/2018 26.07 26.07 25.91 26.04 3,108
08/08/2018 26 26.06 26 26.06 4,257
08/07/2018 25.98 26.06 25.9282 26.06 6,025
08/06/2018 25.94 25.98 25.87 25.98 8,303
08/03/2018 25.85 25.85 25.73 25.7301 1,748
08/02/2018 25.7472 25.7472 25.7472 25.7472 00
08/01/2018 25.7472 25.7472 25.7472 25.7472 100
07/31/2018 25.7 25.7 25.7 25.7 1,781
07/30/2018 25.8 25.8 25.8 25.8 821
07/27/2018 25.7199 25.7199 25.7199 25.7199 400
07/26/2018 25.6643 25.79 25.6643 25.79 1,500
07/25/2018 25.76 25.77 25.76 25.77 1,000
07/24/2018 25.705 25.79 25.6716 25.7656 1,500
07/23/2018 25.75 25.75 25.6987 25.7499 2,300
07/20/2018 25.61 25.61 25.61 25.61 300
07/19/2018 25.8 25.8 25.62 25.62 3,904
07/18/2018 25.64 25.64 25.64 25.64 345
07/17/2018 25.61 25.72 25.61 25.72 351
07/16/2018 25.66 25.706 25.621 25.706 2,667
07/13/2018 25.75 25.75 25.75 25.75 00
07/12/2018 25.7067 25.8381 25.66 25.75 1,687
07/11/2018 25.72 25.85 25.72 25.72 1,840
07/10/2018 25.93 25.9399 25.85 25.9 3,385
07/09/2018 25.75 25.861 25.75 25.861 1,525
07/06/2018 25.7 25.82 25.65 25.8 3,671
07/05/2018 25.6785 25.69 25.6785 25.69 783
07/03/2018 25.6778 25.7006 25.636 25.636 1,550
07/02/2018 25.6862 25.7199 25.63 25.63 3,973
06/29/2018 25.6001 25.715 25.6001 25.715 1,265
06/28/2018 25.67 25.68 25.6688 25.6688 2,347
06/27/2018 25.6 25.61 25.6 25.61 1,227
06/26/2018 25.65 25.65 25.6 25.6416 5,469
06/25/2018 25.61 25.7799 25.6075 25.65 3,515
06/22/2018 25.6 25.651 25.6 25.6085 1,145
06/21/2018 25.75 25.75 25.54 25.56 11,222
*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