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
2018-07-20 41.59 41.92 41.49 41.665 26,197
2018-07-19 40.90 41.44 40.75 41.29 20,242
2018-07-18 40.75 41.31 40.75 41.10 20,351
2018-07-17 40.76 41.33 40.76 40.84 11,490
2018-07-16 40.20 40.83 40.20 40.51 19,618
2018-07-13 41.57 41.57 40.39 40.50 40,358
2018-07-12 42.29 42.88 42.20 42.24 53,548
2018-07-11 42.00 42.36 41.89 42.09 24,015
2018-07-10 43.05 43.05 42.14 42.28 23,666
2018-07-09 41.79 43.14 41.79 42.76 30,464
2018-07-06 41.05 42.08 40.93 41.88 14,510
2018-07-05 41.07 41.50 40.78 41.20 29,560
2018-07-03 41.39 41.66 41.14 41.32 6,299
2018-07-02 40.50 41.44 40.50 41.41 34,964
2018-06-29 41.28 41.43 40.80 40.95 30,469
2018-06-28 40.31 40.97 40.30 40.79 37,079
2018-06-27 41.29 41.35 40.40 40.49 22,064
2018-06-26 41.85 41.94 41.26 41.34 13,040
2018-06-25 42.60 42.60 40.94 41.85 43,107
2018-06-22 43.47 43.62 42.77 42.92 12,904
2018-06-21 43.615 43.82 43.03 43.51 19,890
2018-06-20 42.78 43.53 42.67 43.39 39,800
2018-06-19 42.40 42.48 41.77 42.35 25,142
2018-06-18 42.05 42.65 42.035 42.44 33,248
2018-06-15 41.91 42.54 41.73 42.39 26,322
2018-06-14 42.39 42.42 41.69 42.41 21,912
2018-06-13 43.85 43.85 41.97 42.44 61,961
2018-06-12 44.25 44.25 43.69 43.88 20,239
2018-06-11 44.95 45.14 44.00 44.13 22,219
2018-06-08 44.00 44.60 43.69 44.31 21,531

» More Bofi Hldg Stock Price History

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