Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, November 25, 2009, 11:23PM ET - U.S. Markets Closed. Dow Up 0.29% Nasdaq Up 0.32%
BofI Holding Inc. (BOFI)At 3:59PM ET: 9.05  Down 0.36 (3.83%)  
MORE ON BOFI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-099.509.699.029.0552,6009.05
24-Nov-099.369.509.369.4110,1009.41
23-Nov-099.469.509.309.3812,9009.38
20-Nov-099.729.729.159.2530,1009.25
19-Nov-099.799.849.499.5712,9009.57
18-Nov-099.919.919.709.807,0009.80
17-Nov-099.949.949.759.8016,5009.80
16-Nov-0910.1510.209.759.9033,8009.90
13-Nov-0910.0010.119.809.9623,3009.96
12-Nov-0910.9511.499.859.98202,8009.98
11-Nov-0910.5010.9510.3510.9052,90010.90
10-Nov-099.9510.459.8910.4578,20010.45
9-Nov-099.509.899.419.8946,5009.89
6-Nov-099.019.509.019.5029,7009.50
5-Nov-099.209.459.109.2018,4009.20
4-Nov-098.809.608.809.24122,0009.24
3-Nov-097.519.246.778.66143,4008.66
2-Nov-098.288.307.908.0254,3008.02
30-Oct-098.208.378.058.3442,3008.34
29-Oct-098.358.508.208.2031,0008.20
28-Oct-098.358.408.288.4028,5008.40
27-Oct-098.408.408.338.355,8008.35
26-Oct-098.458.468.258.3525,3008.35
23-Oct-098.358.468.358.3910,5008.39
22-Oct-098.248.378.208.3714,4008.37
21-Oct-098.208.308.208.2767,3008.27
20-Oct-098.208.258.148.2023,0008.20
19-Oct-098.208.258.058.0515,7008.05
16-Oct-098.008.208.008.0515,6008.05
15-Oct-098.008.027.908.0217,7008.02
14-Oct-098.208.348.018.0957,7008.09
13-Oct-098.318.408.158.1511,7008.15
12-Oct-098.468.468.158.178,1008.17
9-Oct-098.448.508.408.4042,1008.40
8-Oct-098.428.508.388.4029,7008.40
7-Oct-098.508.508.368.3661,7008.36
6-Oct-098.478.498.458.4824,4008.48
5-Oct-098.408.458.398.4017,6008.40
2-Oct-098.218.408.128.3337,3008.33
1-Oct-098.508.508.208.2247,3008.22
30-Sep-098.408.508.408.42129,5008.42
29-Sep-098.398.488.358.3532,6008.35
28-Sep-098.128.508.128.2035,4008.20
25-Sep-098.068.208.068.1013,9008.10
24-Sep-098.178.198.068.1511,3008.15
23-Sep-098.108.258.108.1024,5008.10
22-Sep-098.038.168.038.1227,5008.12
21-Sep-098.248.247.918.0552,2008.05
18-Sep-098.298.298.138.2449,4008.24
17-Sep-098.458.478.228.2549,9008.25
16-Sep-098.448.498.368.3617,1008.36
15-Sep-098.398.498.398.4412,2008.44
14-Sep-098.458.538.348.3446,8008.34
11-Sep-098.508.598.408.4022,0008.40
10-Sep-098.558.748.508.5015,8008.50
9-Sep-098.728.728.508.5322,6008.53
8-Sep-098.758.758.478.7576,9008.75
4-Sep-098.508.678.408.50212,5008.50
3-Sep-098.908.908.358.6024,9008.60
2-Sep-098.478.908.308.7539,8008.75
1-Sep-098.008.777.758.46118,6008.46
31-Aug-097.257.996.807.8931,8007.89
28-Aug-097.147.257.147.253,1007.25
27-Aug-096.997.146.997.141,2007.14
26-Aug-096.897.046.867.043,8007.04
25-Aug-096.876.906.856.875,3006.87
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions