Axos Financial (BB4) Historical Prices

Time Period

Events

Rows:

DE:BB4 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	83.00	83.50	83.00	83.00	83.00	+1.84%	0	0.00
Oct 29, 2026	82.00	83.50	81.50	83.00	83.00	+1.84%	0	0.00
Oct 28, 2026	82.50	82.50	81.00	81.50	81.50	-1.81%	0	0.00
Oct 27, 2026	82.00	83.00	82.00	83.00	83.00	+1.22%	0	0.00
Oct 26, 2026	81.00	83.00	81.00	82.00	82.00	+0.00%	0	0.00
Oct 23, 2026	81.50	82.50	80.00	82.00	82.00	+0.00%	0	0.00
Oct 22, 2026	79.00	82.50	79.00	82.00	82.00	+2.50%	0	0.00
Oct 21, 2026	79.00	80.00	79.00	80.00	80.00	+0.00%	0	0.00
Oct 20, 2026	77.50	80.00	77.50	80.00	80.00	+2.56%	0	0.00
Oct 19, 2026	78.00	78.50	78.00	78.00	78.00	-0.64%	0	0.00
Oct 16, 2026	77.00	79.00	76.50	78.50	78.50	+0.64%	0	0.00
Oct 15, 2026	76.50	78.00	76.00	78.00	78.00	+1.30%	0	0.00
Oct 14, 2026	78.00	78.50	76.50	77.00	77.00	-2.53%	0	0.00
Oct 13, 2026	79.00	79.50	78.00	79.00	79.00	-0.63%	0	0.00
Oct 12, 2026	78.50	80.00	78.00	79.50	79.50	+0.63%	0	0.00
Oct 09, 2026	78.00	79.00	78.00	79.00	79.00	+0.64%	0	0.00
Oct 08, 2026	77.50	79.00	77.00	78.50	78.50	+0.64%	0	0.00
Oct 07, 2026	78.00	79.00	77.50	78.00	78.00	-1.27%	0	0.00
Oct 06, 2026	78.00	79.50	78.00	79.00	79.00	+0.64%	0	0.00
Oct 05, 2026	78.50	79.50	77.50	78.50	78.50	-0.63%	0	0.00
Oct 02, 2026	77.00	79.00	77.00	79.00	79.00	+1.94%	0	0.00
Oct 01, 2026	76.00	77.50	74.50	77.50	77.50	+1.31%	0	0.00
Sep 30, 2026	75.50	76.50	75.00	76.50	76.50	+0.66%	0	0.00
Sep 29, 2026	76.00	77.50	76.00	76.00	76.00	-1.30%	0	0.00
Sep 28, 2026	76.50	78.00	76.50	77.00	77.00	-0.65%	0	0.00
Sep 25, 2026	77.00	78.50	77.00	77.50	77.50	-0.64%	0	0.00
Sep 24, 2026	76.00	78.00	75.50	78.00	78.00	+1.30%	0	0.00
Sep 23, 2026	77.00	78.00	77.00	77.00	77.00	-1.91%	0	0.00
Sep 22, 2026	78.00	79.50	78.00	78.50	78.50	-0.63%	0	0.00
Sep 21, 2026	78.50	79.50	78.00	79.00	79.00	+0.00%	0	0.00
Sep 18, 2026	79.00	79.00	78.50	79.00	79.00	+0.00%	0	0.00
Sep 17, 2026	80.00	81.00	79.00	79.00	79.00	-1.86%	0	0.00
Sep 16, 2026	79.50	81.00	79.50	80.50	80.50	+0.63%	0	0.00
Sep 15, 2026	80.00	81.00	79.50	80.00	80.00	-1.23%	0	0.00
Sep 14, 2026	79.50	81.50	78.50	81.00	81.00	+1.25%	0	0.00
Sep 11, 2026	80.00	81.00	79.00	80.00	80.00	-0.62%	0	0.00
Sep 10, 2026	79.50	80.50	79.00	80.50	80.50	+0.63%	0	0.00
Sep 09, 2026	82.00	82.00	79.50	80.00	80.00	-3.61%	0	0.00
Sep 08, 2026	82.50	83.50	82.50	83.00	83.00	+0.61%	0	0.00
Sep 07, 2026	83.00	83.00	82.50	82.50	82.50	-1.79%	0	0.00
Sep 04, 2026	82.50	84.00	81.50	84.00	84.00	+0.60%	0	0.00
Sep 03, 2026	82.00	83.50	81.50	83.50	83.50	+1.21%	0	0.00
Sep 02, 2026	81.00	83.00	80.00	82.50	82.50	+1.23%	0	0.00
Sep 01, 2026	82.50	83.00	81.00	81.50	81.50	-1.81%	200	Infinity
Aug 31, 2026	83.00	84.50	82.50	83.00	83.00	-1.19%	0	NaN
Aug 28, 2026	82.50	84.50	82.50	84.00	84.00	+0.60%	0	NaN
Aug 27, 2026	83.50	84.00	82.50	83.50	83.50	-0.60%	0	NaN
Aug 26, 2026	83.50	84.50	82.50	84.00	84.00	+0.00%	0	NaN
Aug 25, 2026	82.00	84.00	82.00	84.00	84.00	+1.82%	0	NaN
Aug 24, 2026	81.50	83.00	81.50	82.50	82.50	+0.00%	0	NaN

Rows:

Axos Financial historical prices

Axos Financial (BB4) Historical Prices

Become an Expert with TipRanks Premium