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 (%)
Dec 31, 2007	13.12	13.60	13.12	13.46	79,317	+0.19(+1.43%)
Dec 28, 2007	13.54	13.69	12.98	13.27	76,263	-0.13(-0.97%)
Dec 27, 2007	13.91	13.91	13.35	13.40	85,657	-0.51(-3.67%)
Dec 26, 2007	13.70	14.40	13.70	13.91	82,445	-0.03(-0.22%)
Dec 24, 2007	13.70	14.43	13.61	13.94	44,442	+0.39(+2.88%)
Dec 21, 2007	13.24	13.55	12.99	13.55	128,675	+0.56(+4.31%)
Dec 20, 2007	13.16	13.16	12.62	12.99	53,766	-0.01(-0.08%)
Dec 19, 2007	12.99	13.15	12.88	13.00	51,764	+0.05(+0.39%)
Dec 18, 2007	12.46	12.98	11.75	12.95	160,823	+0.67(+5.46%)
Dec 17, 2007	12.86	13.53	12.16	12.28	108,531	-0.70(-5.39%)
Dec 14, 2007	13.82	13.93	12.97	12.98	51,026	-1.08(-7.68%)
Dec 13, 2007	14.27	14.56	13.64	14.06	39,769	-0.36(-2.50%)
Dec 12, 2007	15.20	15.20	14.38	14.42	70,146	-0.46(-3.09%)
Dec 11, 2007	15.74	15.98	14.76	14.88	110,925	-0.75(-4.80%)
Dec 10, 2007	15.58	16.10	15.44	15.63	22,533	+0.05(+0.32%)
Dec 07, 2007	15.57	15.66	15.41	15.58	27,018	-0.27(-1.70%)
Dec 06, 2007	16.56	16.56	15.38	15.85	24,555	+0.16(+1.02%)
Dec 05, 2007	15.26	15.75	15.26	15.69	48,999	+0.67(+4.46%)
Dec 04, 2007	15.83	15.83	15.01	15.02	54,740	-0.86(-5.42%)

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.