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

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
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 (%)
Dec 30, 2016 7.860 7.860 7.860 0 +0.11(+1.42%)
Dec 29, 2016 8.030 8.040 7.690 7.750 212,756 -0.28(-3.49%)
Dec 28, 2016 7.970 8.050 7.910 8.030 167,427 +0.05(+0.63%)
Dec 27, 2016 8.020 8.080 7.860 7.980 282,754 -0.06(-0.75%)
Dec 23, 2016 8.040 8.040 8.040 0 +0.00(+0.00%)
Dec 22, 2016 7.890 8.060 7.835 8.040 231,889 +0.14(+1.77%)
Dec 21, 2016 7.830 7.920 7.740 7.900 121,281 +0.02(+0.25%)
Dec 20, 2016 7.780 7.880 7.610 7.880 192,928 +0.18(+2.34%)
Dec 19, 2016 7.630 7.740 7.487 7.700 158,704 +0.12(+1.58%)
Dec 16, 2016 7.760 7.760 7.500 7.580 646,523 -0.14(-1.81%)
Dec 15, 2016 7.670 7.860 7.600 7.720 419,185 +0.11(+1.45%)
Dec 14, 2016 7.520 7.729 7.470 7.610 324,345 +0.04(+0.46%)
Dec 13, 2016 7.610 7.700 7.495 7.575 268,418 +0.03(+0.33%)
Dec 12, 2016 7.890 7.940 7.490 7.550 170,542 -0.30(-3.82%)
Dec 09, 2016 7.700 7.860 7.640 7.850 196,823 +0.15(+1.95%)
Dec 08, 2016 7.710 7.720 7.460 7.700 242,969 +0.21(+2.80%)
Dec 07, 2016 7.440 7.520 7.340 7.490 184,051 +0.07(+0.94%)
Dec 06, 2016 7.300 7.450 7.250 7.420 278,370 +0.10(+1.37%)
Dec 05, 2016 7.000 7.330 6.910 7.320 297,939 +0.39(+5.63%)
Dec 02, 2016 7.000 7.100 6.880 6.930 174,840 -0.04(-0.57%)
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.