Axos Financial Inc (BB4)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.724637681159 | 69 | 69 | 69 | 3 | 69 | DE |
| 4 | 1.5 | 2.23880597015 | 67 | 69 | 64.5 | 45 | 65.74074074 | DE |
| 12 | 4 | 6.2015503876 | 64.5 | 84 | 64.5 | 168 | 75.35830942 | DE |
| 26 | -2 | -2.83687943262 | 70.5 | 84 | 55.5 | 135 | 71.47071872 | DE |
| 52 | 17 | 33.0097087379 | 51.5 | 84 | 40.6 | 117 | 63.78367291 | DE |
| 156 | 27.5 | 67.0731707317 | 41 | 84 | 31 | 154 | 51.52824269 | DE |
| 260 | 27.5 | 67.0731707317 | 41 | 84 | 31 | 154 | 51.52824269 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737667620 | 69 | 4 | 6.15 | 69 | 69 | 69 | 3 |
| 1737581220 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1737494820 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1737408420 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1737149220 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1737062820 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1736976420 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1736890020 | 65 | -0.5 | -0.76 | 65 | 65 | 65 | 1 |
| 1736803620 | 65.5 | 1 | 1.55 | 65.5 | 65.5 | 65.5 | 35 |
| 1736544420 | 64.5 | -2 | -3.01 | 64.5 | 64.5 | 64.5 | 200 |
| 1736458020 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1736371620 | 66.5 | -0.5 | -0.75 | 66.5 | 66.5 | 66.5 | 28 |
| 1736285220 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1736198820 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1735939620 | 67 | -1 | -1.47 | 67 | 67 | 67 | 8 |
| 1735853220 | 68 | -0.5 | -0.73 | 68 | 68 | 68 | 30 |
| 1735594020 | 68.5 | 1.5 | 2.24 | 68.5 | 68.5 | 68.5 | 15 |
| 1735334820 | 67 | -1.5 | -2.19 | 67 | 67 | 67 | 85 |
| 1734989220 | 68.5 | -1 | -1.44 | 69.5 | 69.5 | 68.5 | 19 |
| 1734730020 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1734643620 | 69.5 | -3 | -4.14 | 69.5 | 69.5 | 69.5 | 151 |
| 1734557220 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1734470820 | 72.5 | -2 | -2.68 | 74.5 | 74.5 | 72.5 | 651 |
| 1734384420 | 74.5 | -1.5 | -1.97 | 74.5 | 74.5 | 74.5 | 167 |
| 1734125220 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1734038820 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1733952420 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1733866020 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1733779620 | 76 | -0.5 | -0.65 | 76 | 76 | 76 | 60 |
| 1733520420 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1733434020 | 76.5 | -0.5 | -0.65 | 77 | 77 | 76.5 | 655 |
| 1733347620 | 77 | 0.5 | 0.65 | 77 | 77 | 77 | 85 |
| 1733261220 | 76.5 | -3 | -3.77 | 77.5 | 77.5 | 76.5 | 61 |
| 1733174820 | 79.5 | -4.5 | -5.36 | 80 | 80 | 79.5 | 123 |
| 1732915620 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1732829220 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1732742820 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1732656420 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1732570020 | 84 | 3 | 3.70 | 84 | 84 | 84 | 52 |
| 1732310820 | 81 | 1.5 | 1.89 | 81 | 81 | 81 | 50 |
| 1732224420 | 79.5 | 4.5 | 6.00 | 79.5 | 79.5 | 79.5 | 629 |
| 1732138020 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1732051620 | 75 | -1 | -1.32 | 75 | 75 | 75 | 60 |
| 1731965220 | 76 | -3.5 | -4.40 | 76 | 76 | 76 | 337 |
| 1731706020 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1731619620 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1731533220 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1731446820 | 79.5 | 0.5 | 0.63 | 79.5 | 79.5 | 79.5 | 629 |
| 1731360420 | 79 | 3.5 | 4.64 | 78.5 | 79 | 78.5 | 119 |
| 1731101160 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1731014760 | 75.5 | 6 | 8.63 | 76.5 | 76.5 | 75 | 78 |
| 1730928360 | 69.5 | 6.5 | 10.32 | 64.5 | 69.5 | 64.5 | 200 |
| 1730841960 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1730755560 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1730496360 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1730409960 | 63 | 0.5 | 0.80 | 62.5 | 63 | 61 | 192 |
| 1730323560 | 62.5 | 1.5 | 2.46 | 62.5 | 62.5 | 62.5 | 25 |
| 1730233560 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1730147160 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1729887960 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1729801560 | 61 | 0 | 0.00 | 61 | 61 | 61 | 35 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
