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

The Bancorp Inc (NQ: TBBK )

53.11 -1.10 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2017 9.960 9.960 9.610 9.670 414,417 -0.17(-1.73%)
Nov 29, 2017 9.770 10.00 9.710 9.840 382,162 +0.16(+1.65%)
Nov 28, 2017 9.640 9.730 9.290 9.680 1,258,862 +0.08(+0.83%)
Nov 27, 2017 9.810 9.840 9.590 9.600 351,670 -0.19(-1.94%)
Nov 24, 2017 9.930 9.960 9.740 9.790 89,831 -0.13(-1.31%)
Nov 22, 2017 10.10 10.14 9.910 9.920 177,544 -0.16(-1.59%)
Nov 21, 2017 10.00 10.19 10.00 10.08 461,650 +0.08(+0.80%)
Nov 20, 2017 9.780 10.06 9.710 10.00 531,169 +0.29(+2.99%)
Nov 17, 2017 9.570 9.800 9.500 9.710 259,628 +0.05(+0.52%)
Nov 16, 2017 9.090 9.690 9.090 9.660 367,667 +0.67(+7.45%)
Nov 15, 2017 9.020 9.130 8.890 8.990 749,091 -0.13(-1.43%)
Nov 14, 2017 9.120 9.220 9.070 9.120 148,344 -0.03(-0.33%)
Nov 13, 2017 8.940 9.230 8.520 9.150 216,189 +0.15(+1.67%)
Nov 10, 2017 8.840 9.070 8.840 9.000 191,416 +0.12(+1.35%)
Nov 09, 2017 8.680 8.900 8.670 8.880 305,613 +0.17(+1.95%)
Nov 08, 2017 8.640 8.740 8.510 8.710 478,019 +0.01(+0.11%)
Nov 07, 2017 8.780 8.870 8.650 8.700 393,856 -0.11(-1.25%)
Nov 06, 2017 8.900 8.930 8.780 8.810 344,169 -0.06(-0.68%)
Nov 03, 2017 8.730 8.900 8.670 8.870 526,728 +0.15(+1.72%)
Nov 02, 2017 8.520 8.750 8.480 8.720 316,981 +0.20(+2.35%)
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.