BofI Holding Stock Price History, BOFI Historical Prices

Add to My Stocks
$41.02 $0.16 (0.39%) BOFI stock closing price Jul 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 $44.65 on Jun 06, 2018 as seen from BofI Holding stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-18 40.86 41.35 40.55 41.02 433,463 17.91 5.04
2018-07-17 40.69 41.33 40.57 40.86 272,598 17.84 5.02
2018-07-12 42.28 42.93 42.16 42.18 860,953 18.42 5.18
2018-07-11 41.95 42.42 41.87 41.95 539,693 18.32 5.15
2018-07-10 42.95 43.06 42.12 42.31 341,927 18.48 5.19
2018-07-09 42 43.19 41.79 42.78 540,466 18.68 5.25
2018-07-06 41.29 42.11 40.81 41.88 381,210 18.29 5.14
2018-07-05 41.51 41.58 40.63 41.22 597,312 18 5.06
2018-07-03 41.48 41.68 41.09 41.31 172,237 18.04 5.07
2018-07-02 40.55 41.48 40.5 41.45 375,762 18.1 5.09
2018-06-29 41.12 41.5 40.76 40.91 473,958 17.87 5.02
2018-06-28 40.17 40.99 40.1 40.82 368,717 17.83 5.01
2018-06-27 41.45 41.45 40.39 40.46 455,966 17.67 4.97
2018-06-26 41.86 41.94 41.24 41.33 339,209 18.05 5.07
2018-06-25 42.68 42.8 40.85 41.87 575,031 18.28 5.14
2018-06-22 43.68 43.68 42.76 42.93 1,495,457 18.75 5.27
2018-06-21 43.45 43.89 42.97 43.55 439,812 19.02 5.35
2018-06-20 42.68 43.57 42.59 43.38 484,402 18.94 5.32
2018-06-19 42.18 42.5 41.73 42.4 434,295 18.52 5.2
2018-06-18 42.1 42.7 41.97 42.47 520,550 18.55 5.21
2018-06-15 42.25 42.56 41.66 42.44 663,826 18.53 5.21
2018-06-14 42.55 42.57 41.66 42.35 461,045 18.49 5.2
2018-06-13 43.84 44.1 41.89 42.36 1,078,710 18.5 5.2
2018-06-12 44.1 44.49 43.67 43.89 349,321 19.17 5.39
2018-06-11 44.49 45.18 44 44.13 508,811 19.27 5.42
2018-06-08 43.98 44.63 43.55 44.38 472,023 19.38 5.45
2018-06-07 44.92 44.98 43.99 44.02 678,444 19.22 5.4
2018-06-06 43.42 44.72 43.35 44.65 992,893 19.5 5.48
2018-06-05 42.98 43.42 42.69 43.18 798,234 18.86 5.3
2018-06-04 41.7 42.99 41.21 42.95 775,399 18.76 5.27
2018-06-01 41.5 42.26 41.08 41.51 1,054,246 18.13 5.1
2018-05-31 41.47 41.56 41.06 41.21 375,735 18 5.06
2018-05-30 40.93 41.58 40.8 41.54 493,435 18.14 5.1
2018-05-29 40.65 41.21 40.4 40.65 529,818 17.75 4.99
2018-05-28 0 0 0 40.96 0 - -
2018-05-25 41.5 41.82 40.94 40.96 427,358 17.89 5.03
2018-05-24 41.15 41.57 40.43 41.56 489,532 18.15 5.1
2018-05-23 40.62 41.15 40.6 41.14 463,064 17.97 5.05
2018-05-22 41.49 41.49 40.17 40.8 809,978 17.82 5.01
2018-05-21 41.91 42.22 41.71 41.95 346,206 18.32 5.15
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
2018-05-14 42.09 42.17 40.49 40.59 582,335 17.73 4.98
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 17.59 4.94
2018-04-27 42.04 43.5 40.2 40.87 1,251,809 17.85 5.02
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
2018-03-30 0 0 0 40.53 0 - -
2018-03-29 40.12 40.77 39.87 40.53 367,244 19.12 5.44
2018-03-28 39.6 40.22 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
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 Price44.65Jun 06,2018
Min Stock Price12.58Jul 18,2013
Avg Stock Price24

BofI Holding Historical PE ratio: Past 5 years

Max PE Ratio32.38Mar 14,2014
Min PE Ratio8.57Aug 02,2016
Avg PE Ratio17.37

BofI Holding Historical PS ratio: Past 5 years

Max PS Ratio8.57Mar 14,2014
Min PS Ratio2.7Feb 11,2016
Avg PS Ratio5

BOFI Industry Peers

Company Price Change (%)
Cathay General Bancorp (CATY)41.040.62 (1.53%)
Columbia Banking (COLB)41.690.55 (1.34%)
Affiliated Managers (AMG)151.252.76 (1.86%)
Blackrock (BLK)510.855.97 (1.18%)
Flushing Financial (FFIC)26.450.04 (0.15%)
Capital One Financial (COF)97.091.11 (1.16%)
Mvb Financial (MVBF)17.640.24 (1.34%)

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 433,463 typically implies breaking news or earnings release. BOFI stock closed at $41.02 and traded with a volume of 433,463 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.