Indicators

The Bancorp Inc (NQ: TBBK )

33.81 +1.05 (+3.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	11.07	11.39	10.81	11.37	65,996	+0.41(+3.74%)
Oct 26, 2012	10.96	10.96	10.96	10.96	163,100	+0.00(+0.00%)
Oct 25, 2012	10.98	11.11	10.81	10.96	47,334	+0.02(+0.18%)
Oct 24, 2012	11.04	11.21	10.87	10.94	73,340	-0.19(-1.71%)
Oct 23, 2012	11.01	11.18	10.89	11.13	57,443	+0.01(+0.09%)
Oct 19, 2012	10.92	11.21	10.90	11.12	132,537	+0.13(+1.18%)
Oct 18, 2012	10.87	11.06	10.84	10.99	91,236	+0.08(+0.73%)
Oct 17, 2012	10.81	10.98	10.72	10.91	28,271	+0.15(+1.39%)
Oct 16, 2012	11.06	11.06	10.71	10.76	40,088	-0.29(-2.62%)
Oct 15, 2012	11.00	11.09	10.88	11.05	57,602	+0.03(+0.27%)
Oct 12, 2012	11.14	11.16	10.85	11.02	41,446	-0.12(-1.08%)
Oct 11, 2012	11.21	11.21	11.08	11.14	45,254	+0.03(+0.27%)
Oct 10, 2012	10.85	11.17	10.62	11.11	281,939	+0.23(+2.11%)
Oct 09, 2012	11.16	11.25	10.85	10.88	148,518	-0.25(-2.25%)
Oct 08, 2012	11.09	11.18	11.07	11.13	120,353	-0.06(-0.54%)
Oct 05, 2012	11.25	11.49	11.11	11.19	128,849	+0.01(+0.09%)
Oct 04, 2012	11.18	11.40	11.04	11.18	398,436	+0.07(+0.63%)
Oct 03, 2012	10.74	11.11	10.64	11.11	336,661	+0.42(+3.93%)
Oct 02, 2012	10.47	10.69	10.45	10.69	110,636	+0.25(+2.39%)

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.