Axos Financial Inc (BB4)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 8.26446280992 | 60.5 | 65.5 | 60.5 | 78 | 63.6378866 | DE |
| 4 | 13.5 | 25.9615384615 | 52 | 65.5 | 52 | 102 | 58.84667488 | DE |
| 12 | 14 | 27.1844660194 | 51.5 | 65.5 | 40.6 | 113 | 53.1277053 | DE |
| 26 | 16.3 | 33.1300813008 | 49.2 | 65.5 | 40.6 | 96 | 51.15872174 | DE |
| 52 | 24.5 | 59.756097561 | 41 | 65.5 | 31 | 165 | 41.56658036 | DE |
| 156 | 24.5 | 59.756097561 | 41 | 65.5 | 31 | 165 | 41.56658036 | DE |
| 260 | 24.5 | 59.756097561 | 41 | 65.5 | 31 | 165 | 41.56658036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 65 | 2 | 3.17 | 65 | 65 | 65 | 15 |
| 1721334360 | 63 | -2.5 | -3.82 | 65.5 | 65.5 | 63 | 111 |
| 1721248020 | 65.5 | 0.5 | 0.77 | 65.5 | 65.5 | 65.5 | 35 |
| 1721161560 | 65 | 4.5 | 7.44 | 65 | 65 | 65 | 155 |
| 1721075160 | 60.5 | 2.5 | 4.31 | 60.5 | 60.5 | 60.5 | 72 |
| 1720815960 | 58 | 4.5 | 8.41 | 57 | 58 | 57 | 124 |
| 1720729620 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1720643220 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1720556820 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1720470420 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1720211220 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1720124820 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1720038420 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1719952020 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1719865620 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1719606420 | 53.5 | 1.5 | 2.88 | 52.5 | 53.5 | 52.5 | 200 |
| 1719520020 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1719433620 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1719347220 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1719260820 | 52 | 2.6 | 5.26 | 52 | 52 | 52 | 100 |
| 1719001560 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1718915160 | 49.4 | -0.4 | -0.80 | 49.4 | 49.4 | 49.4 | 29 |
| 1718828820 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1718742420 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1718656020 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1718396820 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1718310420 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1718224020 | 49.8 | 3.4 | 7.33 | 49.8 | 49.8 | 49.8 | 100 |
| 1718137620 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1718051220 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1717792020 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1717705620 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1717619220 | 46.4 | 1.2 | 2.65 | 46 | 46.4 | 46 | 47 |
| 1717532820 | 45.2 | -3 | -6.22 | 47.2 | 47.2 | 40.6 | 607 |
| 1717446420 | 48.2 | -1.8 | -3.60 | 48.2 | 48.2 | 48.2 | 100 |
| 1717187220 | 50 | -1.5 | -2.91 | 50 | 50 | 50 | 22 |
| 1717100820 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1717014420 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1716928020 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 23 |
| 1716841560 | 51.5 | -3 | -5.50 | 51.5 | 51.5 | 51.5 | 77 |
| 1716582420 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1716496020 | 54.5 | -2 | -3.54 | 54.5 | 54.5 | 54.5 | 100 |
| 1716409620 | 56.5 | -0.5 | -0.88 | 56.5 | 56.5 | 56.5 | 5 |
| 1716323160 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1716236760 | 57 | -0.5 | -0.87 | 57 | 57 | 57 | 72 |
| 1715977620 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1715891220 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1715804820 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1715718420 | 57.5 | 1 | 1.77 | 57.5 | 57.5 | 57.5 | 100 |
| 1715631960 | 56.5 | 2.5 | 4.63 | 55.5 | 56.5 | 55.5 | 230 |
| 1715372820 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1715286420 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1715200020 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1715113620 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1715027220 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1714768020 | 54 | 1 | 1.89 | 54 | 54 | 54 | 40 |
| 1714681560 | 53 | 3.4 | 6.85 | 51.5 | 53 | 51.5 | 242 |
| 1714508820 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1714422420 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1714163220 | 49.6 | 3 | 6.44 | 49.6 | 49.6 | 49.6 | 33 |
| 1714024800 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1713938400 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1713852000 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1713765600 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
