BOFI - Axos Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 201833.9934.5333.7834.3934.39507,312
Sep 28, 201833.9934.5333.7834.3934.39698,100
Sep 27, 201834.8235.1333.9633.9933.99472,900
Sep 26, 201835.9535.9734.7834.8934.89346,000
Sep 25, 201835.5535.9135.2935.7735.77426,200
Sep 24, 201835.7235.7234.8535.4835.48451,200
Sep 21, 201836.5036.5535.7535.8235.82669,400
Sep 20, 201836.7336.9636.1636.5036.50408,700
Sep 19, 201835.6836.7035.6836.6036.60412,800
Sep 18, 201835.8935.9535.3835.6235.62351,800
Sep 17, 201836.6236.7835.5235.8035.80363,000
Sep 14, 201835.4136.7035.4136.6636.66505,600
Sep 13, 201835.3035.6135.1635.4735.47258,200
Sep 12, 201836.1436.1435.1035.2835.28396,200
Sep 11, 201836.4736.5835.9736.2236.22301,500
Sep 10, 201836.8236.8836.3236.6336.63319,900
Sep 07, 201836.1036.7635.8336.7036.70488,000
Sep 06, 201836.0236.5235.9436.0836.08442,500
Sep 05, 201837.1337.2435.8536.2436.24593,500
Sep 04, 201837.1137.1136.6537.0837.08483,300
Aug 31, 201836.7037.2636.6337.2437.24596,100
Aug 30, 201836.0837.0836.0536.6336.63553,200
Aug 29, 201837.4337.4336.0536.2836.28768,900
Aug 28, 201837.4337.6337.0337.4737.47268,500
Aug 27, 201838.0538.3037.4637.5137.51474,800
Aug 24, 201838.5238.8537.5637.8737.87468,400
Aug 23, 201838.8138.8538.1738.6238.62287,500
Aug 22, 201838.5938.9938.2138.9238.92301,100
Aug 21, 201837.9438.8537.8338.6338.63409,500
Aug 20, 201837.6637.9437.2237.8037.80442,900
Aug 17, 201837.6437.9037.2937.6737.67280,800
Aug 16, 201837.4937.9937.3637.8237.82317,600
Aug 15, 201837.8138.3937.1437.3437.34390,000
Aug 14, 201836.9538.1636.9538.1138.11404,400
Aug 13, 201837.0737.6636.7936.8736.87523,000
Aug 10, 201836.9237.5636.5137.3137.31493,000
Aug 09, 201837.3137.5636.5937.1137.11817,800
Aug 08, 201839.0039.0036.1037.1937.192,643,500
Aug 07, 201840.4141.3440.3740.6340.63570,400
Aug 06, 201841.7341.8440.0340.1240.12772,400
Aug 03, 201839.7043.1739.7041.8541.851,522,700
Aug 02, 201838.6039.7238.6039.6439.64301,800
Aug 01, 201839.1339.4238.6938.8538.85473,900
Jul 31, 201838.7839.4638.6739.0239.02561,900
Jul 30, 201838.9039.6638.6938.7238.72565,300
Jul 27, 201840.7340.7338.1038.8338.831,159,000
Jul 26, 201840.4040.8440.0340.2540.25637,200
Jul 25, 201841.4641.4640.1040.2640.26916,400
Jul 24, 201842.1742.3941.1241.4541.45445,700
Jul 23, 201841.6042.1141.4241.8941.89617,200
Jul 20, 201841.5341.9741.4541.6241.62643,700
Jul 19, 201841.0641.4640.7541.3041.30431,400
Jul 18, 201840.8641.3540.5541.0241.02433,500
Jul 17, 201840.6941.3340.5740.8640.86272,600
Jul 16, 201840.5140.9240.0440.5340.53359,800
Jul 13, 201842.1142.1840.3340.4540.45682,400
Jul 12, 201842.2842.9342.1642.1842.18861,000
Jul 11, 201841.9542.4241.8741.9541.95539,700
Jul 10, 201842.9543.0642.1242.3142.31341,900
Jul 09, 201842.0043.1941.7942.7842.78540,500
Jul 06, 201841.2942.1140.8141.8841.88381,200
Jul 05, 201841.5141.5840.6341.2241.22597,300
Jul 03, 201841.4841.6841.0941.3141.31172,200
Jul 02, 201840.5541.4840.5041.4541.45375,800
Jun 29, 201841.1241.5040.7640.9140.91474,000
Jun 28, 201840.1740.9940.1040.8240.82368,700
Jun 27, 201841.4541.4540.3940.4640.46456,000
Jun 26, 201841.8641.9441.2441.3341.33339,200
Jun 25, 201842.6842.8040.8541.8741.87575,000
Jun 22, 201843.6843.6842.7642.9342.931,495,500
Jun 21, 201843.4543.8942.9743.5543.55439,800
Jun 20, 201842.6843.5742.5943.3843.38484,400
Jun 19, 201842.1842.5041.7342.4042.40434,100
Jun 18, 201842.1042.7041.9742.4742.47518,800
Jun 15, 201842.2542.5641.6642.4442.44663,800
Jun 14, 201842.5542.5741.6642.3542.35461,000
Jun 13, 201843.8444.1041.8942.3642.361,078,700
Jun 12, 201844.1044.4943.6743.8943.89349,300
Jun 11, 201844.4945.1844.0044.1344.13508,800
Jun 08, 201843.9844.6343.5544.3844.38472,000
Jun 07, 201844.9244.9843.9944.0244.02678,400
Jun 06, 201843.4244.7243.3544.6544.65992,900
Jun 05, 201842.9843.4242.6943.1843.18798,200
Jun 04, 201841.7042.9941.2142.9542.95773,000
Jun 01, 201841.5042.2641.0841.5141.511,052,100
May 31, 201841.4741.5641.0641.2141.21375,700
May 30, 201840.9341.5840.8041.5441.54493,400
May 29, 201840.6541.2140.4040.6540.65523,400
May 25, 201841.5041.8240.9440.9640.96427,400
May 24, 201841.1541.5740.4341.5641.56484,400
May 23, 201840.6241.1540.6041.1441.14462,300
May 22, 201841.4941.4940.1740.8040.80810,000
May 21, 201841.9142.2241.7141.9541.95346,200
May 18, 201842.2142.3541.6541.6941.69483,800
May 17, 201841.8142.3441.8142.1742.17469,500
May 16, 201840.9241.9440.7641.7241.72540,200
May 15, 201840.5041.2540.4040.8340.83373,200
May 14, 201842.0942.1740.4940.5940.59582,300
May 11, 201841.9042.7241.8442.0642.06619,400
May 10, 201840.8841.8940.6641.8641.86671,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...