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, 2012	10.86	11.01	10.83	10.97	167,491	+0.05(+0.46%)
Dec 28, 2012	10.86	11.00	10.86	10.92	116,444	-0.02(-0.18%)
Dec 27, 2012	10.93	11.01	10.90	10.94	173,680	+0.04(+0.37%)
Dec 26, 2012	11.00	11.00	10.88	10.90	53,318	-0.07(-0.64%)
Dec 24, 2012	11.04	11.07	10.96	10.97	44,128	-0.02(-0.18%)
Dec 21, 2012	10.94	11.02	10.90	10.99	207,584	-0.01(-0.09%)
Dec 20, 2012	11.00	11.02	10.89	11.00	155,334	-0.01(-0.09%)
Dec 19, 2012	11.10	11.23	11.00	11.01	588,773	+0.01(+0.09%)
Dec 18, 2012	11.10	11.34	10.80	11.00	939,469	-1.09(-9.02%)
Dec 17, 2012	11.86	12.21	11.60	12.09	80,024	+0.25(+2.11%)
Dec 14, 2012	11.83	11.99	11.75	11.84	70,357	-0.06(-0.50%)
Dec 13, 2012	12.04	12.04	11.88	11.90	39,757	-0.14(-1.16%)
Dec 12, 2012	12.18	12.24	11.87	12.04	132,669	-0.14(-1.15%)
Dec 11, 2012	12.18	12.30	12.14	12.18	87,552	+0.12(+1.00%)
Dec 10, 2012	12.19	12.20	12.03	12.06	48,176	-0.13(-1.07%)
Dec 07, 2012	12.04	12.35	12.04	12.19	72,011	+0.25(+2.09%)
Dec 06, 2012	12.01	12.11	11.81	11.94	55,405	-0.06(-0.50%)
Dec 05, 2012	11.99	12.18	11.90	12.00	87,950	+0.04(+0.33%)

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.