BOFI HLDG Historical Stock Price

Below is the stock price history for Bofi Hldg BOFI. Data is recorded each day for the historical open, high, low, close and volume. The Bofi Hldg stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bofi Hldg Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-20 41.31 41.84 41.25 41.25 29,930
2018-04-19 40.92 41.17 40.65 41.01 63,950
2018-04-18 41.34 41.52 40.59 40.59 38,573
2018-04-17 41.82 42.09 40.94 41.44 34,500
2018-04-16 41.41 41.67 40.82 41.485 31,124
2018-04-13 41.74 41.74 41.06 41.23 23,442
2018-04-12 41.64 41.94 41.56 41.79 17,534
2018-04-11 40.64 41.19 40.64 40.91 15,397
2018-04-10 41.13 41.13 40.68 40.97 14,339
2018-04-09 40.39 40.99 40.32 40.33 22,464
2018-04-06 40.71 40.94 39.90 40.30 29,257
2018-04-05 41.17 41.65 40.94 41.16 59,723
2018-04-03 38.98 39.02 38.32 38.80 31,287
2018-04-02 38.37 39.15 37.89 38.58 58,412
2018-03-29 39.96 40.68 39.96 40.67 9,419
2018-03-28 39.32 40.21 38.95 39.92 34,862
2018-03-27 40.97 41.33 39.57 39.60 30,321
2018-03-26 39.82 40.74 39.58 40.67 16,644
2018-03-23 40.04 40.41 39.42 39.42 31,137
2018-03-22 41.32 41.72 40.69 40.69 33,437
2018-03-21 41.85 42.43 41.68 42.21 18,497
2018-03-20 41.88 42.18 41.74 41.99 26,474
2018-03-19 41.49 41.52 40.81 41.42 28,050
2018-03-16 42.03 42.27 41.88 42.01 45,234
2018-03-15 41.24 42.12 41.23 42.03 36,761
2018-03-14 42.15 42.18 41.30 41.35 24,309
2018-03-13 42.15 42.15 41.51 41.84 35,379
2018-03-12 41.99 42.25 41.91 42.13 83,696
2018-03-09 40.70 41.00 40.39 40.975 24,914
2018-03-08 40.26 40.38 39.59 40.15 23,966

» More Bofi Hldg Stock Price History

To see other companies like Bofi Hldg (BOFI), view our stock market today for news, and other data.