Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.630	5.860	5.490	5.810	94,764	+0.17(+3.01%)
Nov 27, 2009	5.690	5.790	5.640	5.640	40,347	-0.19(-3.26%)
Nov 25, 2009	5.990	6.180	5.810	5.830	99,672	-0.17(-2.83%)
Nov 24, 2009	5.870	6.000	5.740	6.000	70,842	+0.12(+2.04%)
Nov 23, 2009	5.840	5.950	5.760	5.880	107,525	+0.09(+1.55%)
Nov 20, 2009	5.700	5.790	5.630	5.790	50,077	+0.07(+1.22%)
Nov 19, 2009	5.820	5.850	5.650	5.720	47,395	-0.13(-2.22%)
Nov 18, 2009	5.450	5.890	5.200	5.850	64,304	+0.33(+5.98%)
Nov 17, 2009	5.460	5.520	5.390	5.520	136,973	+0.07(+1.28%)
Nov 16, 2009	5.320	5.618	5.210	5.450	68,548	+0.18(+3.42%)
Nov 13, 2009	5.180	5.300	5.100	5.270	65,907	+0.15(+2.93%)
Nov 12, 2009	5.160	5.350	5.110	5.120	162,980	-0.06(-1.16%)
Nov 11, 2009	5.170	5.200	5.050	5.180	133,877	+0.07(+1.37%)
Nov 10, 2009	5.220	5.240	5.110	5.110	20,838	-0.12(-2.29%)
Nov 09, 2009	5.200	5.230	5.120	5.230	46,961	+0.07(+1.36%)
Nov 06, 2009	5.090	5.160	5.050	5.160	35,966	+0.00(+0.00%)
Nov 05, 2009	5.080	5.200	5.060	5.160	42,748	+0.13(+2.58%)
Nov 04, 2009	5.180	5.260	5.010	5.030	51,745	-0.10(-1.95%)
Nov 03, 2009	5.150	5.220	5.060	5.130	51,197	-0.05(-0.97%)

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.