Indicators

The Bancorp Inc (NQ: TBBK )

33.59 +1.27 (+3.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	4.500	4.590	4.470	4.500	173,111	+0.00(+0.00%)
Jan 28, 2016	4.480	4.600	4.455	4.500	127,435	+0.06(+1.35%)
Jan 27, 2016	4.420	4.580	4.390	4.440	145,493	+0.03(+0.68%)
Jan 26, 2016	4.490	4.540	4.300	4.410	198,193	-0.04(-0.90%)
Jan 25, 2016	4.750	4.750	4.420	4.450	112,734	-0.30(-6.32%)
Jan 22, 2016	4.860	4.860	4.590	4.750	243,962	-0.05(-1.04%)
Jan 21, 2016	4.830	4.950	4.743	4.800	175,715	-0.01(-0.21%)
Jan 20, 2016	4.790	4.900	4.790	4.810	227,065	-0.04(-0.82%)
Jan 19, 2016	5.250	5.250	4.770	4.850	162,575	-0.36(-6.91%)
Jan 15, 2016	5.110	5.210	5.210	5.210	171,300	-0.02(-0.38%)
Jan 14, 2016	5.200	5.330	5.060	5.230	189,882	+0.08(+1.55%)
Jan 13, 2016	5.110	5.370	5.070	5.150	203,101	+0.08(+1.58%)
Jan 12, 2016	5.310	5.400	5.040	5.070	281,808	-0.16(-3.06%)
Jan 11, 2016	5.470	5.650	5.170	5.230	318,263	-0.23(-4.21%)
Jan 08, 2016	5.860	5.890	5.460	5.460	239,935	-0.36(-6.19%)
Jan 07, 2016	5.970	6.240	5.770	5.820	158,168	-0.30(-4.90%)
Jan 06, 2016	5.950	6.160	5.920	6.120	100,407	+0.07(+1.16%)
Jan 05, 2016	6.060	6.345	5.935	6.050	179,884	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.