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
2018-09-28 34.08 34.52 34.08 34.36 24,604
2018-09-27 34.65 35.08 33.98 34.01 36,298
2018-09-26 35.50 35.80 34.78 34.85 21,000
2018-09-25 35.57 35.88 35.51 35.84 13,756
2018-09-24 35.34 35.40 34.89 35.40 15,368
2018-09-21 36.14 36.15 35.76 35.81 33,316
2018-09-20 36.83 36.83 36.46 36.47 12,673
2018-09-19 36.45 36.685 36.34 36.57 15,183
2018-09-18 35.83 35.87 35.40 35.64 22,336
2018-09-17 36.50 36.505 35.56 35.81 31,229
2018-09-14 35.62 36.66 35.62 36.65 27,357
2018-09-13 35.59 35.59 35.20 35.32 6,906
2018-09-12 35.85 35.99 35.13 35.29 24,553
2018-09-11 36.50 36.55 36.13 36.18 13,394
2018-09-10 36.70 36.80 36.33 36.62 19,349
2018-09-07 36.04 36.69 35.85 36.69 33,650
2018-09-06 36.08 36.50 36.03 36.09 20,617
2018-09-05 37.12 37.21 35.99 36.20 25,550
2018-09-04 37.02 37.10 36.71 37.00 17,331
2018-08-31 36.64 37.18 36.64 37.17 23,836
2018-08-30 36.40 37.06 36.40 36.60 24,700
2018-08-29 37.26 37.26 36.07 36.27 29,446
2018-08-28 37.58 37.59 37.17 37.47 11,663
2018-08-27 37.85 38.21 37.47 37.49 16,963
2018-08-24 38.67 38.67 37.62 37.84 18,815
2018-08-23 38.84 38.84 38.18 38.64 11,334
2018-08-22 38.88 38.97 38.60 38.96 12,114
2018-08-21 37.86 38.84 37.77 38.655 18,222
2018-08-20 37.51 37.92 37.23 37.84 15,939
2018-08-17 37.46 37.84 37.35 37.62 12,870

» More Bofi Hldg Stock Price History

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