AXOS FINANCIAL Stock Price History, BOFI Historical Prices

Add to My Stocks
$35.62 $0.18 (0.5%) BOFI stock closing price Sep 18, 2018 (Closing)

AXOS FINANCIAL 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 AXOS FINANCIAL 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 AXOS FINANCIAL stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-18 35.89 35.95 35.38 35.62 351,832 15.03 4.18
2018-09-17 36.62 36.78 35.52 35.8 363,026 15.11 4.2
2018-09-12 36.14 36.14 35.1 35.28 396,164 14.89 4.14
2018-09-10 36.82 36.88 36.32 36.63 319,907 15.46 4.3
2018-09-06 36.02 36.52 35.94 36.08 442,488 15.22 4.23
2018-09-05 37.13 37.24 35.85 36.24 593,480 15.29 4.25
2018-09-04 37.11 37.11 36.65 37.08 483,281 15.65 4.35
2018-08-30 36.08 37.08 36.05 36.63 553,154 15.46 4.3
2018-08-29 37.43 37.43 36.05 36.28 768,917 15.31 4.26
2018-08-28 37.43 37.63 37.03 37.47 268,525 15.81 4.4
2018-08-23 38.81 38.85 38.17 38.62 287,509 16.3 4.53
2018-08-22 38.59 38.99 38.21 38.92 301,088 16.42 4.57
2018-08-21 37.94 38.85 37.83 38.63 409,450 16.3 4.53
2018-08-17 37.64 37.9 37.29 37.67 280,751 15.9 4.42
2018-08-16 37.49 37.99 37.36 37.82 317,607 15.96 4.44
2018-08-14 36.95 38.16 36.95 38.11 404,426 16.08 4.47
2018-08-13 37.07 37.66 36.79 36.87 522,959 16.1 4.53
2018-08-09 37.31 37.56 36.59 37.11 817,838 16.21 4.56
2018-08-07 40.41 41.34 40.37 40.63 570,394 17.74 4.99
2018-08-06 41.73 41.84 40.03 40.12 772,393 17.52 4.92
2018-08-03 39.7 43.17 39.7 41.85 1,522,744 18.28 5.14
2018-08-02 38.6 39.72 38.6 39.64 301,822 17.31 4.87
2018-08-01 39.13 39.42 38.69 38.85 473,869 16.97 4.77
2018-07-31 38.78 39.46 38.67 39.02 561,938 17.04 4.79
2018-07-27 40.73 40.73 38.1 38.83 1,158,952 16.96 4.77
2018-07-26 40.4 40.84 40.03 40.25 637,531 17.58 4.94
2018-07-25 41.46 41.46 40.1 40.26 916,535 17.58 4.94
2018-07-24 42.17 42.39 41.12 41.45 445,729 18.1 5.09
2018-07-23 41.6 42.11 41.42 41.89 617,183 18.29 5.14
2018-07-20 41.53 41.97 41.45 41.62 643,678 18.18 5.11
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
Get more Data

AXOS FINANCIAL Stock History Chart

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

AXOS FINANCIAL Stock Price History: Past 5 years

Max Stock Price44.65Jun 06,2018
Min Stock Price13.51Feb 11,2016
Avg Stock Price24.76

AXOS FINANCIAL Historical PE ratio: Past 5 years

Max PE Ratio32.38Mar 14,2014
Min PE Ratio8.57Aug 02,2016
Avg PE Ratio17.2

AXOS FINANCIAL Historical PS ratio: Past 5 years

Max PS Ratio8.57Mar 14,2014
Min PS Ratio2.7Feb 11,2016
Avg PS Ratio4.98

BOFI Industry Peers

Company Price Change (%)
Cvb Financial (CVBF)23.550.13 (0.55%)
First National Of Nebraska (FINN)8250300 (3.51%)
Affiliated Managers (AMG)142.080.03 (0.02%)
Blackrock (BLK)472.21.3 (0.28%)
Flushing Financial (FFIC)25.670.04 (0.16%)
Capital One Financial (COF)97.030.07 (0.07%)
Mvb Financial (MVBF)19.20.03 (0.16%)

AXOS FINANCIAL share price history helps an investor analyze a company's history and do AXOS FINANCIAL stock analysis . AXOS FINANCIAL stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 351,832 typically implies breaking news or earnings release. BOFI stock closed at $35.62 and traded with a volume of 351,832 on the last trading day. AXOS FINANCIAL 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.