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 31, 2022	27.63	30.13		29.82	596,224	+2.27(+8.24%)
Jan 28, 2022	26.80	27.94	26.41	27.55	483,661	+0.80(+2.99%)
Jan 27, 2022	28.06	28.46	26.60	26.75	476,463	-1.32(-4.70%)
Jan 26, 2022	28.50	29.10	27.96	28.07	444,912	-0.09(-0.32%)
Jan 25, 2022	28.88	28.92	27.86	28.16	512,113	-1.09(-3.73%)
Jan 24, 2022	28.05	29.37	27.93	29.25	479,212	+0.65(+2.27%)
Jan 21, 2022	28.89	29.57	28.46	28.60	421,877	-0.71(-2.42%)
Jan 20, 2022	30.10	30.83	29.14	29.31	414,609	-0.69(-2.30%)
Jan 19, 2022	31.47	32.11	29.91	30.00	344,233	-1.14(-3.66%)
Jan 18, 2022	32.01	32.69	31.07	31.14	503,330	-0.98(-3.05%)
Jan 14, 2022				32.12	0	+1.17(+3.78%)
Jan 13, 2022	29.54	31.73	29.54	30.95	936,468	+1.36(+4.60%)
Jan 12, 2022	27.51	29.83	27.48	29.59	686,418	+2.84(+10.62%)
Jan 11, 2022	26.75	27.07	26.49	26.75	281,509	-0.02(-0.07%)
Jan 10, 2022	27.22	27.30	26.45	26.77	324,571	-0.51(-1.87%)
Jan 07, 2022	27.11	27.59	26.89	27.28	498,542	+0.15(+0.55%)
Jan 06, 2022	26.21	27.19	26.09	27.13	393,118	+1.12(+4.31%)
Jan 05, 2022	25.99	26.60	25.96	26.01	340,486	+0.04(+0.15%)
Jan 04, 2022	25.66	26.50	25.66	25.97	244,821	+0.29(+1.13%)

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.