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
2018-01-22 32.40 32.54 32.19 32.52 17,130
2018-01-19 32.28 32.45 32.10 32.43 36,400
2018-01-18 32.18 32.37 31.91 32.17 22,291
2018-01-17 32.28 32.76 32.20 32.59 85,287
2018-01-16 31.93 32.59 31.88 32.21 71,476
2018-01-12 31.90 31.99 31.46 31.56 31,058
2018-01-11 31.49 31.84 31.32 31.75 46,228
2018-01-10 30.40 31.63 30.40 31.11 49,683
2018-01-09 30.50 30.92 30.29 30.29 19,480
2018-01-08 29.86 30.35 29.85 30.22 13,452
2018-01-05 30.12 30.46 29.83 30.10 35,335
2018-01-04 30.05 30.32 29.87 29.88 20,699
2018-01-03 30.19 30.25 29.75 29.91 22,565
2018-01-02 30.20 30.20 29.82 30.18 35,165
2017-12-29 30.02 30.15 29.92 29.92 20,706
2017-12-28 29.74 29.98 29.66 29.87 15,185
2017-12-27 29.68 29.89 29.33 29.37 23,720
2017-12-26 29.25 29.82 29.25 29.72 10,152
2017-12-22 29.40 29.53 28.87 28.87 20,236
2017-12-21 29.295 29.78 29.295 29.41 25,522
2017-12-20 29.12 29.24 28.69 29.10 57,314
2017-12-19 28.85 28.91 28.65 28.75 30,889
2017-12-18 28.64 28.81 28.49 28.71 45,062
2017-12-15 27.38 28.32 27.38 28.16 25,218
2017-12-14 26.93 27.49 26.93 27.20 28,927
2017-12-13 26.81 27.24 26.74 27.02 19,916
2017-12-12 27.05 27.25 26.76 26.84 21,682
2017-12-11 27.33 27.49 26.78 26.79 32,490
2017-12-08 27.12 27.57 27.12 27.45 10,299
2017-12-07 27.53 27.71 27.14 27.14 18,394

» More Bofi Hldg Stock Price History

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