BofI Holding Stock Price History (NASDAQ:BOFI)

Add to My Stocks
$27.47 $0.13 (0.47%) BOFI stock closing price Mar 24, 2017 (Closing)

The 10 year data of BofI Holding stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with BofI Holding P/E ratio, and PS ratio. The BofI Holding stock price history chart shows that the stock price was at a low of 0.85 on 24 Nov, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2427.7728.2027.2827.4761555713.944.20
2017-03-2327.3127.9127.1427.6048574414.014.22
2017-03-2226.5227.4526.3227.4485966613.934.20
2017-03-2128.7928.8426.5426.64143469813.524.07
2017-03-2029.0029.1428.4828.6553718714.544.38
2017-03-1729.0229.1928.7329.00163018814.724.44
2017-03-1628.8229.1328.6529.1089806714.774.45
2017-03-1528.8829.3528.6728.8266458614.634.41
2017-03-1428.6528.8527.5428.8478900014.644.41
2017-03-1329.0329.5728.8728.9449324314.694.43
2017-03-1030.0030.1428.8029.1374820314.794.46
2017-03-0929.6330.1929.5529.8660448515.164.57
2017-03-0829.5530.1129.1029.5878644515.024.52
2017-03-0729.0129.7229.0029.1751885614.814.46
2017-03-0629.4429.4428.8029.0380892114.744.44
2017-03-0329.5829.8628.7429.29146469114.874.48
2017-03-0232.2632.3629.5229.64204378215.054.53
2017-03-0132.0532.5731.5732.1191058516.304.91
2017-02-2831.3031.8030.9131.54103520116.014.82
2017-02-2731.0031.5430.4231.32116732815.904.79
2017-02-2430.4031.0729.9030.8494752115.664.72
2017-02-2330.3630.8030.0730.6560377715.564.69
2017-02-2229.5130.4029.2630.2877133715.374.63
2017-02-2129.8230.0029.4129.6056344215.034.53
2017-02-1730.1130.1129.4429.7268176515.094.55
2017-02-1630.0030.3029.6430.1938550115.334.62
2017-02-1530.3330.7329.8730.1552906115.314.61
2017-02-1430.2730.4729.0930.2751623115.374.63
2017-02-1329.7230.6029.6630.3369331815.404.64
2017-02-1029.5729.7029.2929.5642231115.014.52
2017-02-0928.7729.5628.6829.5370446814.994.52
2017-02-0828.8128.9628.1528.5752739314.504.37
2017-02-0728.9429.3328.6928.8768013614.664.42
2017-02-0629.1729.7128.7728.8765575814.664.42
2017-02-0328.9129.4028.5829.1568653314.804.46
2017-02-0229.6329.6328.1228.6599883814.544.38
2017-02-0129.8830.4529.4329.75121895115.104.55
2017-01-3128.3130.6028.2929.50189528514.984.51
2017-01-3028.3928.5027.6828.36103936414.854.52
2017-01-2728.0128.4727.8028.4246653514.884.53
2017-01-2627.7828.5027.6928.0949527414.714.48
2017-01-2527.5028.0927.4827.8283246314.574.43
2017-01-2426.4127.2526.3527.0869172114.184.32
2017-01-2327.0327.2426.1726.31103332613.784.19
2017-01-2027.4327.7226.7527.1484805814.214.33
2017-01-1928.1828.1827.3227.3857552514.344.36
2017-01-1828.0028.1327.4028.0867800914.704.48
2017-01-1729.1529.1827.8727.9184996814.614.45
2017-01-160.000.000.0029.150N/AN/A
2017-01-1328.9029.5328.7029.1568705315.264.65
2017-01-1229.1129.1128.0228.6676538715.014.57
2017-01-1128.9229.2828.6829.2049322115.294.65
2017-01-1028.9529.4328.5128.9084702015.134.61
2017-01-0929.3029.3028.5928.9266105415.144.61
2017-01-0628.9129.4028.7528.8553525415.114.60
2017-01-0529.2629.4828.5229.1162257415.244.64
2017-01-0428.4729.5228.4729.3776289115.384.68
2017-01-0329.2029.3928.2128.4093843414.874.53
2017-01-020.000.000.0028.550N/AN/A
2016-12-3028.9329.1328.4428.5553757914.954.55
2016-12-2929.0529.4828.4328.9284997115.144.61
2016-12-2830.1830.2728.9529.0667350015.224.63
2016-12-2729.2530.2329.2429.7892422315.594.75
2016-12-260.000.000.0028.950N/AN/A
2016-12-2328.4328.9828.4028.9570877115.164.61
2016-12-2228.4728.6327.7728.0873697414.704.48
2016-12-2128.4928.6328.2528.4355847014.894.53
2016-12-2028.7329.0028.1628.4385621014.894.53
2016-12-1927.6328.5727.6128.26110182014.804.50
2016-12-1627.3127.4026.9027.34109004814.314.36
2016-12-1527.1627.7726.9227.12105463114.204.32
2016-12-1427.8527.9626.6026.89152357714.084.29
2016-12-1328.0128.9227.7628.0289936214.674.47
2016-12-1228.5029.2427.7027.83150157514.574.44
2016-12-0928.7428.7528.0228.57110127914.964.55
2016-12-0826.9229.0326.8228.41244318914.874.53
2016-12-0725.4726.5025.3626.42120248313.834.21
2016-12-0624.5525.3924.1325.3085871913.254.03
2016-12-0524.0025.0024.0024.3779672912.763.88
2016-12-0224.1624.1623.4823.7642026212.443.79
2016-12-0123.5424.4823.3724.1880930412.663.85
2016-11-3025.4525.4923.5523.63111897112.373.77
2016-11-2924.8125.3824.6524.98103321313.083.98
2016-11-2824.4524.8224.2524.6765646112.923.93
2016-11-2524.4324.9224.3424.6732116212.923.93
2016-11-240.000.000.0024.400N/AN/A
2016-11-2324.4124.9124.0924.4090022512.783.89
2016-11-2223.6524.3823.4824.27103978612.713.87
2016-11-2123.5023.6723.0023.5071594212.303.75
Get more Data

BofI Holding Stock Chart

View BOFI PE ratio, PS ratio stocks charts and compare with peers.
BOFI Chart
Note: Compare BofI Holding stock price history with the index and industry peers.

BofI Holding Historical Prices: Past 5 years

Max Stock Price 35.64 Oct 12,2015
Min Stock Price 4.26 Apr 09,2012
Avg Stock Price 17.69

BofI Holding Historical PE ratio: Past 5 years

Max PE Ratio 32.38 Mar 14,2014
Min PE Ratio 8.11 Apr 09,2012
Avg PE Ratio 16.61

BofI Holding Historical PS ratio: Past 5 years

Max PS Ratio 8.57 Mar 14,2014
Min PS Ratio 1.62 Apr 09,2012
Avg PS Ratio 4.57

BOFI Industry Peers

Company Price Change (%)
First National Of Nebraska (FINN)770030 (0.39%)
Columbia Banking (COLB)37.720.31 (0.83%)
First Internet Bancorp (INBK)29.450.6 (2%)
Everbank (EVER)19.470.02 (0.1%)
The Bancorp (TBBK)4.90.05 (1.03%)
Affiliated Managers (AMG)158.860.03 (0.02%)
Blackrock (BLK)374.410.99 (0.26%)

We provide BofI Holding historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick BofI Holding stock analysis. BofI Holding stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. BOFI saw a high of 28.2, and a low of 27.28 on last trading day. The average P/S ratio was 2.84 as can be seen by BofI Holding stock price history. .