BofI Holding Stock Price History, BOFI Historical Prices

Add to My Stocks
$41.69 $0.48 (1.14%) BOFI stock closing price May 18, 2018 (Closing)

BofI Holding stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with BofI Holding P/E ratio, and PS ratio. The stock price was at a 5 year high of $42.86 on Apr 24, 2018 as seen from BofI Holding stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-05-18 42.21 42.35 41.65 41.69 483,811 18.21 5.12
2018-05-17 41.81 42.34 41.81 42.17 469,500 18.42 5.18
2018-05-16 40.92 41.94 40.76 41.72 540,193 18.22 5.12
2018-05-15 40.5 41.25 40.4 40.83 373,187 17.83 5.01
2018-05-11 41.9 42.72 41.84 42.06 619,431 18.37 5.16
2018-05-10 40.88 41.89 40.66 41.86 671,313 18.28 5.14
2018-05-09 40.63 40.88 40.08 40.66 576,550 17.76 4.99
2018-05-08 40.6 40.96 40.23 40.42 491,784 17.65 4.96
2018-05-07 40.68 41.12 40.12 40.6 404,006 17.73 4.98
2018-05-04 39.89 41.3 39.6 40.68 578,175 17.76 4.99
2018-05-03 40.34 40.76 39.94 39.99 610,971 17.46 4.91
2018-05-02 40.05 40.84 39.53 40.5 419,256 17.69 4.97
2018-05-01 40.38 40.38 38.94 40.15 799,707 17.53 4.93
2018-04-30 40.91 41.68 40.27 40.28 510,900 19 5.01
2018-04-27 42.04 43.5 40.2 40.87 1,251,809 19.28 5.49
2018-04-26 42.92 43.23 42.37 42.66 821,522 20.12 5.73
2018-04-25 42.75 43.11 42.08 42.73 485,181 20.16 5.74
2018-04-24 42.02 43.2 41.87 42.86 1,092,206 20.22 5.75
2018-04-23 41.42 42 41.37 41.78 530,376 19.71 5.61
2018-04-20 40.97 41.95 40.97 41.25 479,700 19.46 5.54
2018-04-19 40.65 41.2 40.47 41.05 613,636 19.36 5.51
2018-04-18 41.35 41.6 40.47 40.61 642,937 19.16 5.45
2018-04-17 41.87 42.1 40.91 41.33 492,520 19.5 5.55
2018-04-16 41.5 41.74 40.79 41.44 390,925 19.55 5.56
2018-04-13 41.95 41.95 41.01 41.23 351,052 19.45 5.54
2018-04-12 41.22 41.95 41.22 41.76 366,797 19.7 5.61
2018-04-11 40.75 41.28 40.64 40.97 302,532 19.33 5.5
2018-04-10 41.07 41.14 40.57 40.91 340,020 19.3 5.49
2018-04-09 40.43 41.03 40.2 40.22 417,929 18.97 5.4
2018-04-06 40.64 40.97 39.89 40.24 823,991 18.98 5.4
2018-04-05 40.82 41.7 40.82 41.11 856,490 19.39 5.52
2018-04-04 38.36 40.22 37.86 40.06 604,862 18.9 5.38
2018-04-03 38.83 39.1 38.27 38.81 613,738 18.31 5.21
2018-04-02 39.57 39.57 37.77 38.5 1,022,446 18.16 5.17
2018-03-29 40.12 40.77 39.87 40.53 367,244 19.12 5.44
2018-03-28 39.6 40.23 38.9 39.87 712,050 18.81 5.35
2018-03-27 40.97 41.37 39.45 39.6 531,707 18.68 5.32
2018-03-26 40.16 40.8 39.56 40.68 627,733 19.19 5.46
2018-03-23 40.57 41 39.41 39.45 761,434 18.61 5.3
2018-03-22 41.63 41.81 40.61 40.65 687,392 19.18 5.46
2018-03-21 42.09 42.49 41.66 42.15 365,155 19.88 5.66
2018-03-20 41.54 42.24 41.54 41.94 421,949 19.78 5.63
2018-03-19 41.76 41.93 40.79 41.39 658,602 19.52 5.56
2018-03-16 42.12 42.48 41.77 41.82 2,795,235 19.73 5.62
2018-03-15 41.46 42.22 41.19 42.07 791,959 19.84 5.65
2018-03-14 41.9 42.35 41.2 41.44 728,117 19.55 5.56
2018-03-13 42.28 42.39 41.44 41.81 736,248 19.72 5.61
2018-03-12 41.32 42.35 41.32 42.04 1,176,450 19.83 5.64
2018-03-09 40.43 41.07 40.3 41.05 544,041 19.36 5.51
2018-03-08 40.54 40.54 39.58 40.28 522,581 19 5.41
2018-03-07 40.01 40.82 39.78 40.38 569,858 19.05 5.42
2018-03-06 39.79 40.87 39.34 40.6 1,115,026 19.15 5.45
2018-03-05 38.31 39.88 38.16 39.52 737,234 18.64 5.31
2018-03-02 37.7 38.68 37.44 38.41 548,133 18.12 5.16
2018-03-01 37.14 37.93 36.62 37.88 634,108 17.87 5.09
2018-02-28 37.69 38.2 37.19 37.19 382,836 17.54 4.99
2018-02-27 38.5 38.88 37.64 37.64 413,872 17.76 5.05
2018-02-26 38.42 38.79 38.13 38.55 431,745 18.18 5.18
2018-02-23 38.35 38.44 37.88 38.38 498,401 18.1 5.15
2018-02-22 38.44 38.7 37.98 38.17 373,637 18.01 5.13
2018-02-21 38.38 38.91 38.17 38.21 621,117 18.02 5.13
2018-02-20 38.31 38.56 37.92 38.2 952,853 18.02 5.13
2018-02-19 0 0 0 38.38 0 - -
2018-02-16 37.5 38.55 37.37 38.38 898,753 18.1 5.15
2018-02-15 37 37.82 36.89 37.51 819,943 17.69 5.04
2018-02-14 35.5 36.8 35.36 36.66 486,418 17.29 4.92
2018-02-13 35.02 35.7 35.02 35.54 360,161 16.76 4.77
2018-02-12 35.08 35.37 34.49 35.12 466,097 16.57 4.72
2018-02-09 34.76 35.11 33.91 34.9 656,774 16.46 4.69
2018-02-08 35.07 35.23 34.34 34.35 575,801 16.2 4.61
2018-02-07 34.57 35.59 34.57 35.13 779,148 16.57 4.72
2018-02-06 33.8 35.02 33.7 34.76 874,670 16.4 4.67
2018-02-05 35.72 36.32 34 34.53 949,915 16.29 4.64
2018-02-02 36.74 37.29 36.2 36.58 818,785 17.26 4.91
2018-02-01 35.99 37.08 35.38 37.08 867,940 17.49 4.98
2018-01-31 33.99 38.51 33.75 35.97 4,048,701 16.97 4.83
2018-01-30 33 33.48 32.57 33.36 552,564 15.66 4.62
2018-01-29 33.75 33.98 33.33 33.37 608,239 15.67 4.62
2018-01-26 33.59 33.78 33.08 33.78 413,334 15.86 4.67
2018-01-25 33.17 33.56 32.66 33.54 728,262 15.75 4.64
2018-01-24 33.46 33.93 32.91 32.93 1,094,699 15.46 4.56
2018-01-23 32.55 33.32 32.19 33.3 762,885 15.63 4.61
2018-01-22 32.56 32.6 32.16 32.57 454,838 15.29 4.51
2018-01-19 32.1 32.48 32.01 32.46 592,436 15.24 4.49
2018-01-18 32.55 32.55 31.83 32.16 468,995 15.1 4.45
2018-01-17 32.33 32.78 32.13 32.54 1,017,104 15.28 4.5
2018-01-16 31.88 32.61 31.59 32.21 1,039,876 15.12 4.46
2018-01-15 0 0 0 31.57 0 - -
2018-01-12 31.95 32.04 31.46 31.57 697,672 14.82 4.37
Get more Data

BofI Holding Stock History 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 Stock Price History: Past 5 years

Max Stock Price42.86Apr 24,2018
Min Stock Price9.81May 22,2013
Avg Stock Price23.01

BofI Holding Historical PE ratio: Past 5 years

Max PE Ratio32.38Mar 14,2014
Min PE Ratio8.57Aug 02,2016
Avg PE Ratio17.31

BofI Holding Historical PS ratio: Past 5 years

Max PS Ratio8.57Mar 14,2014
Min PS Ratio2.7Feb 11,2016
Avg PS Ratio4.95

BOFI Industry Peers

Company Price Change (%)
Glacier Bancorp (GBCI)39.370.16 (0.4%)
Columbia Banking (COLB)42.680.59 (1.36%)
Affiliated Managers (AMG)167.711.54 (0.91%)
Blackrock (BLK)538.492.91 (0.54%)
Flushing Financial (FFIC)26.980.27 (1.01%)
Capital One Financial (COF)96.430.31 (0.32%)
Mvb Financial (MVBF)18.80.19 (1%)

BofI Holding share price history helps an investor analyze a company's history and do BofI Holding stock analysis . BofI Holding stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 483,811 typically implies breaking news or earnings release. BOFI stock closed at $41.69 and traded with a volume of 483,811 on the last trading day. BofI Holding historical P/S ratio was at a high of 8.57 on Mar 14, 2014 and a low of 2.7 on Feb 11, 2016.