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 (%)
Feb 28, 2018	10.72	10.76	10.56	10.57	281,792	-0.10(-0.94%)
Feb 27, 2018	10.80	10.88	10.63	10.67	553,873	-0.11(-1.02%)
Feb 26, 2018	10.90	10.90	10.72	10.78	220,877	-0.12(-1.10%)
Feb 23, 2018	10.93	11.24	10.77	10.90	372,360	-0.04(-0.37%)
Feb 22, 2018	10.93	11.22	10.89	10.94	300,563	+0.04(+0.37%)
Feb 21, 2018	10.70	10.99	10.68	10.90	427,132	+0.18(+1.68%)
Feb 20, 2018	10.65	10.85	10.65	10.72	323,002	-0.03(-0.28%)
Feb 16, 2018		10.75	10.75	10.75	0	+0.05(+0.47%)
Feb 15, 2018	10.54	10.72	10.43	10.70	529,739	+0.25(+2.39%)
Feb 14, 2018	10.33	10.58	10.33	10.45	506,177	+0.06(+0.58%)
Feb 13, 2018	10.40	10.45	10.01	10.39	234,037	-0.01(-0.10%)
Feb 12, 2018	10.42	10.50	10.37	10.40	330,327	-0.01(-0.10%)
Feb 09, 2018	10.33	10.45	10.12	10.41	736,040	+0.16(+1.56%)
Feb 08, 2018	10.18	10.56	10.17	10.25	608,752	+0.14(+1.43%)
Feb 07, 2018	10.09	10.09	10.00	10.11	564,217	-0.04(-0.35%)
Feb 06, 2018	9.820	10.19	9.770	10.14	498,286	-0.02(-0.20%)
Feb 05, 2018	10.43	10.52	9.990	10.16	371,558	-0.44(-4.15%)
Feb 02, 2018	10.75	10.85	10.52	10.60	373,274	-0.18(-1.67%)

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.