BofI Holding Stock Price History, BOFI Historical Prices

Add to My Stocks
$38.38 $0.87 (2.32%) BOFI stock closing price Feb 16, 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 $38.38 on Feb 16, 2018 as seen from BofI Holding stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 37.51 819,429 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 35.13 777,669 16.57 4.72
2018-02-06 33.8 35.02 33.7 34.76 867,224 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 36.58 815,781 17.17 4.92
2018-02-01 35.99 37.08 35.38 37.08 867,940 17.41 4.98
2018-01-31 33.99 38.51 33.75 35.97 4,048,701 16.89 4.84
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 1,091,404 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 1,016,904 15.28 4.5
2018-01-16 31.88 32.61 31.59 32.21 1,039,876 15.12 4.46
2018-01-12 31.95 32.04 31.46 31.57 697,672 14.82 4.37
2018-01-11 31.86 31.87 31.27 31.75 788,905 14.91 4.39
2018-01-10 30.31 31.65 30.31 31.1 1,186,810 14.6 4.3
2018-01-09 30.34 31.04 30.26 30.28 526,026 14.22 4.19
2018-01-08 29.72 30.37 29.72 30.26 623,600 14.21 4.19
2018-01-05 30 30.49 29.8 30.09 600,826 14.13 4.16
2018-01-04 30.04 30.34 29.83 29.86 411,072 14.02 4.13
2018-01-03 30.29 30.3 29.73 29.87 589,116 14.02 4.13
2018-01-02 30.09 30.21 29.78 30.2 613,449 14.18 4.18
2017-12-29 29.99 30.2 29.87 29.9 509,670 14.04 4.14
2017-12-28 29.58 30 29.58 29.9 435,122 14.04 4.14
2017-12-27 29.7 29.9 29.3 29.4 591,502 13.8 4.07
2017-12-26 29.1 29.84 29.09 29.71 404,504 13.95 4.11
2017-12-22 29.65 29.69 28.85 29.04 759,306 13.63 4.02
2017-12-21 29.14 29.79 29.1 29.4 1,404,317 13.8 4.07
2017-12-20 28.99 29.27 28.67 29.1 935,181 13.66 4.03
2017-12-19 28.83 28.95 28.64 28.72 627,328 13.48 3.97
2017-12-18 28.26 28.83 28.26 28.76 671,210 13.5 3.98
2017-12-15 27.32 28.34 27.28 28.17 986,493 13.23 3.9
2017-12-14 27.05 27.51 26.88 27.23 498,626 12.78 3.77
2017-12-13 26.78 27.25 26.72 26.99 407,892 12.67 3.74
2017-12-12 26.85 27.28 26.76 26.84 413,477 12.6 3.71
2017-12-11 27.45 27.53 26.76 26.79 517,905 12.58 3.71
2017-12-08 27.5 27.59 27.08 27.42 325,975 12.87 3.79
2017-12-07 27.51 27.73 27.11 27.26 478,631 12.8 3.77
2017-12-06 27.81 27.81 27.31 27.66 432,245 12.99 3.83
2017-12-05 28.18 28.64 27.88 27.9 667,652 13.1 3.86
2017-12-04 28.21 28.39 27.49 28.02 737,371 13.16 3.88
2017-12-01 27.67 27.94 26.73 27.78 711,120 13.04 3.84
2017-11-30 27.72 28.04 27.3 27.64 529,303 12.98 3.83
2017-11-29 27 27.91 26.99 27.64 1,219,105 12.98 3.83
2017-11-28 26.06 26.9 25.83 26.88 416,385 12.62 3.72
2017-11-27 25.61 26.14 25.61 25.91 334,752 12.16 3.59
2017-11-24 25.68 25.81 25.36 25.73 196,403 12.08 3.56
2017-11-23 0 0 0 25.68 0 - -
2017-11-22 25.74 26.24 25.61 25.68 386,079 12.06 3.55
2017-11-21 25.88 27.09 25.48 25.66 510,934 12.05 3.55
2017-11-20 25.97 26.32 25.39 25.7 483,073 12.07 3.56
2017-11-17 24.98 25.85 24.95 25.85 424,667 12.14 3.58
2017-11-16 25.91 26.04 25.07 25.13 787,971 11.8 3.48
2017-11-15 25.61 25.97 25.58 25.87 726,928 12.15 3.58
2017-11-14 24.86 25.83 24.84 25.83 478,143 12.13 3.57
2017-11-13 24.47 25.31 24.2 25 599,939 11.74 3.46
2017-11-10 25 25.45 24.6 24.61 391,218 11.55 3.41
2017-11-09 24.74 25.28 24.65 24.83 396,495 11.66 3.44
2017-11-08 25.22 25.24 24.78 24.87 470,396 11.68 3.44
2017-11-07 25.91 26.06 25.25 25.27 416,750 11.86 3.5
2017-11-06 26.41 26.49 25.66 25.83 506,715 12.13 3.57
2017-11-03 26.91 26.99 26.33 26.48 523,689 12.43 3.66
2017-11-02 26.96 27.13 26.52 26.91 495,176 12.63 3.72
2017-11-01 27.11 27.19 26.46 27.06 478,608 12.7 3.74
2017-10-31 26.44 27.35 26.16 26.9 636,029 12.63 3.72
2017-10-30 26.95 26.95 26.07 26.36 649,611 12.38 3.65
2017-10-27 26.18 27.24 25.53 26.96 780,937 12.66 3.73
2017-10-26 27 27.05 24.52 26.09 1,602,362 12.25 3.61
2017-10-25 28.2 28.21 27.06 27.34 730,561 13.14 3.9
2017-10-24 27.77 28.2 27.52 28.11 468,847 13.51 4.01
2017-10-23 27.65 27.99 27.41 27.6 335,952 13.27 3.94
2017-10-20 27.76 28.18 27.5 27.62 433,839 13.28 3.94
2017-10-19 27.2 27.52 27.1 27.4 287,330 13.17 3.91
2017-10-18 27.44 27.69 27.41 27.43 342,170 13.19 3.91
2017-10-17 27.55 27.75 27.28 27.4 251,713 13.17 3.91
2017-10-16 27.49 27.76 27.32 27.5 304,653 13.22 3.92
2017-10-13 27.4 27.89 27.17 27.42 267,533 13.18 3.91
2017-10-12 27.45 27.81 27.28 27.42 323,972 13.18 3.91
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 Price38.38Feb 16,2018
Min Stock Price8.18Feb 25,2013
Avg Stock Price21.45

BofI Holding Historical PE ratio: Past 5 years

Max PE Ratio32.38Mar 14,2014
Min PE Ratio8.57Aug 02,2016
Avg PE Ratio17.07

BofI Holding Historical PS ratio: Past 5 years

Max PS Ratio8.57Mar 14,2014
Min PS Ratio2.7Feb 11,2016
Avg PS Ratio4.85

BOFI Industry Peers

Company Price Change (%)
First National Of Nebraska (FINN)820074.99 (0.92%)
Hope Bancorp (HOPE)18.760.23 (1.24%)
Affiliated Managers (AMG)191.791.5 (0.79%)
Blackrock (BLK)541.10.45 (0.08%)
Flushing Financial (FFIC)27.570.28 (1.03%)
Capital One Financial (COF)99.530.86 (0.87%)
Mvb Financial (MVBF)19.650.11 (0.56%)

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 898,753 typically implies breaking news or earnings release. BOFI stock closed at $38.38 and traded with a volume of 898,753 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.