BofI Holding Stock Price History (NASDAQ:BOFI)

Add to My Stocks
$23.76 $0.42 (1.74%) BOFI stock closing price Dec 02, 2016 (Closing)

The 10 year data of BofI Holding stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with BofI Holding price to earnings ratio data. The BofI Holding stock price history chart shows that the stock price was at a high of 35.64 on 12 Oct, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2524.4324.9224.3424.6732116212.923.93
2016-11-2324.4124.9124.0924.4090022512.783.89
2016-11-2223.6524.3823.4824.27103978612.713.87
2016-11-2123.5023.6723.0023.5071594212.303.74
2016-11-1822.7923.6522.7923.4997210412.303.74
2016-11-1724.0624.2022.5222.67221218411.873.61
2016-11-1625.0225.0823.9124.05168234912.593.83
2016-11-1524.2525.1323.9525.09190523013.144.00
2016-11-1422.9524.3022.8324.18234235812.663.85
2016-11-1121.7922.6921.6622.60149979011.833.60
2016-11-1020.7822.1620.7821.80222093911.413.47
2016-11-0918.6420.4818.2620.19120043810.573.22
2016-11-0819.1019.2318.7418.807873449.843.00
2016-11-0718.9919.3418.8019.1169475410.013.05
2016-11-0418.5319.0618.2118.5810010399.732.96
2016-11-0318.2919.0018.2918.538796319.702.95
2016-11-0218.3218.5618.0618.296555159.582.91
2016-11-0118.5018.9318.2818.339154389.602.92
2016-10-3118.3518.7817.9518.6318710979.752.97
2016-10-2820.8520.8518.3118.3646580899.612.93
2016-10-2721.5021.7520.9721.07113680811.333.54
2016-10-2621.5021.9620.5021.48253195011.553.61
2016-10-2521.9822.2121.6021.7471316111.693.65
2016-10-2422.2922.5222.0022.0148796411.833.69
2016-10-2122.0522.2521.8921.9557668411.803.68
2016-10-2022.1322.5921.8622.2977019911.983.74
2016-10-1921.9522.4221.9522.3255827212.003.75
2016-10-1822.0522.4821.9321.9555549911.803.68
2016-10-1722.0122.3021.7421.7947945611.723.66
2016-10-1422.4622.8422.0622.0744939311.873.70
2016-10-1322.2622.4221.6722.1576030211.913.72
2016-10-1222.3923.0622.2622.5464607712.123.78
2016-10-1123.0023.1622.1622.3965252612.043.76
2016-10-1022.7623.1822.5723.1065360412.423.88
2016-10-0722.3622.8422.2922.6670309712.183.80
2016-10-0622.7422.9122.0922.3954852712.043.76
2016-10-0522.2023.1822.1322.8386656312.273.83
2016-10-0421.8622.6321.8522.1085437811.883.71
2016-10-0322.4122.4521.4121.70107415811.673.64
2016-09-3022.2122.6522.0622.4076840312.043.76
2016-09-2921.9022.9121.7522.20138012411.943.73
2016-09-2822.8423.0021.5021.64155909011.633.63
2016-09-2721.8523.8421.8522.89217964412.313.84
2016-09-2622.3722.4521.4221.7480896111.693.65
2016-09-2322.1322.6322.1322.4548036312.073.77
2016-09-2222.0222.3921.9922.2155391611.943.73
2016-09-2122.1422.3921.7921.9757135711.813.69
2016-09-2022.4122.7622.0222.0553197111.863.70
2016-09-1922.4622.8922.0522.1971097811.933.72
2016-09-1622.0922.6122.0022.38143428012.033.76
2016-09-1521.6622.2421.5122.2156316311.943.73
2016-09-1421.6221.9321.4821.6447669111.633.63
2016-09-1321.2921.9321.2521.7667764011.703.65
2016-09-1221.0021.7120.7321.7070201911.673.64
2016-09-0921.6921.9721.3521.3559448811.483.58
2016-09-0821.5221.9221.4021.9060055211.773.68
2016-09-0722.0322.2421.5021.6099484611.613.63
2016-09-0622.1822.4521.7822.1050695511.883.71
2016-09-0221.8822.3521.5722.0765020111.873.70
2016-09-0121.5222.2421.4421.6566500211.643.63
2016-08-3122.0022.0020.8621.50181703611.563.61
2016-08-3022.9123.0521.5522.08189997211.873.71
2016-08-2922.8423.1921.4322.98185085212.363.86
2016-08-2622.8223.2122.2622.89213493012.313.84
2016-08-2521.1122.5021.0522.25360859911.963.74
2016-08-2420.5521.0820.5520.92151736311.253.51
2016-08-2319.9221.0519.8520.64210938511.103.46
2016-08-2219.1619.9818.9919.75145870710.623.32
2016-08-1918.5919.1418.5519.12129358310.283.21
2016-08-1818.7018.8318.4018.8085702810.113.16
2016-08-1718.3018.5718.1418.5010206239.953.11
2016-08-1618.1718.3118.0218.246576709.813.06
2016-08-1518.3518.3618.0018.2110607049.793.06
2016-08-1217.8518.3617.7118.3212944399.853.08
2016-08-1117.4217.9017.4117.709946399.522.97
2016-08-1018.0018.1517.2217.2521833789.272.90
2016-08-0918.1018.2217.6517.9914836509.673.02
2016-08-0818.0518.2117.9618.0811462259.723.04
2016-08-0517.6718.0517.5517.9416399469.653.01
2016-08-0416.9017.5016.8517.5015582519.412.94
2016-08-0316.6317.2115.9216.9445617259.112.84
2016-08-0216.1516.4015.2915.3424006538.572.76
2016-08-0116.9516.9716.0216.0922099148.992.89
2016-07-2916.7216.9616.6016.8212774009.403.02
2016-07-2817.0217.3216.7216.747917599.353.01
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 3.9 Mar 06,2012
Avg Stock Price 16.18

BofI Holding Historical PE ratio: Past 5 years

Max PE Ratio 32.38 Mar 14,2014
Min PE Ratio 7.42 Mar 06,2012
Avg PE Ratio 16.21

BofI Holding Historical PS ratio: Past 5 years

Max PS Ratio 8.57 Mar 14,2014
Min PS Ratio 1.49 Mar 06,2012
Avg PS Ratio 4.39

BOFI Industry Peers

Company Price Change (%)
Cvb Financial (CVBF)20.960.23 (1.09%)
First National Of Nebraska (FINN)717575 (1.06%)
First Internet Bancorp (INBK)29.40.15 (0.51%)
Everbank (EVER)19.330.01 (0.05%)
The Bancorp (TBBK)6.930.04 (0.57%)
Affiliated Managers (AMG)147.081.36 (0.92%)
Blackrock (BLK)371.365.84 (1.55%)

We provide BofI Holding historical quotes along with PE ratio and PS ratio for doing BofI Holding fundamental analysis. The price movement is easily depicted in the BofI Holding stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. BOFI saw an opening price of 24.16, and a closing price of 23.76 on 02 Dec, 2016. The average P/S ratio was 2.79 as can be seen by BofI Holding stock price history. .