Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Bancorp Inc (NQ: TBBK )

32.76 -0.35 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.310 5.310 5.100 5.100 149,742 -0.12(-2.30%)
Oct 29, 2009 5.160 5.340 5.070 5.220 102,719 +0.11(+2.15%)
Oct 28, 2009 5.340 5.390 5.100 5.110 143,398 -0.20(-3.77%)
Oct 27, 2009 5.250 5.500 5.160 5.310 78,640 +0.06(+1.14%)
Oct 26, 2009 5.210 5.480 5.050 5.250 174,560 +0.10(+1.94%)
Oct 23, 2009 5.220 5.380 5.090 5.150 46,365 -0.19(-3.56%)
Oct 22, 2009 5.184 5.350 5.010 5.340 73,158 +0.15(+2.89%)
Oct 21, 2009 5.400 5.420 5.120 5.190 69,351 -0.16(-2.99%)
Oct 20, 2009 5.410 5.450 5.300 5.350 53,898 +0.07(+1.33%)
Oct 19, 2009 5.270 5.320 5.150 5.280 237,396 +0.01(+0.19%)
Oct 16, 2009 5.270 5.450 5.030 5.270 200,637 -0.06(-1.13%)
Oct 15, 2009 5.520 5.530 5.250 5.330 46,301 -0.22(-3.96%)
Oct 14, 2009 5.520 5.710 5.440 5.550 133,214 +0.09(+1.65%)
Oct 13, 2009 5.710 5.770 5.380 5.460 77,193 -0.25(-4.38%)
Oct 12, 2009 5.690 5.780 5.610 5.710 40,238 +0.01(+0.18%)
Oct 09, 2009 5.740 5.800 5.650 5.700 81,999 -0.06(-1.04%)
Oct 08, 2009 5.850 5.900 5.700 5.760 118,460 -0.04(-0.69%)
Oct 07, 2009 5.760 5.850 5.670 5.800 41,146 +0.02(+0.35%)
Oct 06, 2009 5.800 5.840 5.660 5.780 135,861 +0.03(+0.52%)
Oct 05, 2009 5.860 5.930 5.710 5.750 51,328 -0.09(-1.54%)
Oct 02, 2009 5.690 5.890 5.650 5.840 145,712 +0.19(+3.36%)
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.