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
2017-11-17 25.11 25.81 25.00 25.81 21,128
2017-11-16 25.88 26.01 25.11 25.16 19,285
2017-11-15 25.69 25.92 25.63 25.82 16,718
2017-11-14 24.90 25.80 24.90 25.80 22,093
2017-11-13 24.38 25.29 24.27 25.00 20,981
2017-11-10 24.79 24.91 24.67 24.69 11,455
2017-11-09 24.82 25.24 24.69 24.85 14,488
2017-11-08 25.01 25.21 24.82 24.83 26,445
2017-11-07 25.90 25.95 25.26 25.27 17,877
2017-11-06 26.40 26.40 25.66 25.84 27,015
2017-11-03 26.51 26.55 26.37 26.50 16,063
2017-11-02 26.88 27.08 26.67 26.93 27,523
2017-11-01 26.74 27.03 26.55 27.03 23,442
2017-10-31 26.75 27.25 26.70 26.89 28,885
2017-10-30 26.41 26.61 26.14 26.31 37,026
2017-10-27 26.11 27.23 25.55 26.96 24,622
2017-10-26 25.77 26.76 25.35 26.19 70,739
2017-10-25 27.92 28.01 27.17 27.38 49,167
2017-10-24 27.90 28.17 27.57 28.11 22,930
2017-10-23 27.66 27.81 27.44 27.53 9,792
2017-10-20 27.82 28.12 27.55 27.59 16,424
2017-10-19 27.20 27.51 27.16 27.38 11,406
2017-10-18 27.49 27.67 27.43 27.46 12,046
2017-10-17 27.58 27.70 27.29 27.37 6,589
2017-10-16 27.34 27.73 27.34 27.50 19,571
2017-10-13 27.50 27.69 27.18 27.39 7,899
2017-10-12 27.62 27.80 27.33 27.42 19,707
2017-10-11 26.91 27.70 26.91 27.47 33,529
2017-10-10 26.90 27.27 26.81 27.01 25,225
2017-10-09 27.92 27.92 26.85 26.905 34,864

» More Bofi Hldg Stock Price History

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