Indicators

The Bancorp Inc (NQ: TBBK )

32.50 -0.53 (-1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	20.32	20.66	19.55	20.27	373,000	-0.14(-0.69%)
Feb 25, 2021	21.50	21.50	20.33	20.41	295,145	-0.89(-4.18%)
Feb 24, 2021	20.52	21.41	20.17	21.30	401,056	+0.91(+4.46%)
Feb 23, 2021	20.35	20.73	19.61	20.39	756,760	-0.25(-1.21%)
Feb 22, 2021	20.52	21.23	20.31	20.64	352,996	+0.19(+0.93%)
Feb 19, 2021	19.98	20.48	19.93	20.45	246,800	+0.67(+3.39%)
Feb 18, 2021	20.82	21.10	19.71	19.78	301,714	-1.22(-5.81%)
Feb 17, 2021	20.13	21.42	19.92	21.00	634,541	+0.49(+2.39%)
Feb 16, 2021	19.84	20.64	19.82	20.51	414,488	+0.90(+4.59%)
Feb 12, 2021	19.76	19.99	19.50	19.61	223,400	-0.29(-1.46%)
Feb 11, 2021	19.76	20.37	19.49	19.90	488,885	+0.53(+2.74%)
Feb 10, 2021	18.74	19.57	18.49	19.37	457,931	+0.68(+3.61%)
Feb 09, 2021	18.62	18.83	18.18	18.70	425,584	-0.11(-0.61%)
Feb 08, 2021	18.58	18.85	17.86	18.81	925,081	+0.47(+2.56%)
Feb 05, 2021	18.52	18.85	18.26	18.34	1,156,500	-0.20(-1.08%)
Feb 04, 2021	18.50	18.90	18.48	18.54	657,923	+0.03(+0.16%)
Feb 03, 2021	18.71	18.93	18.16	18.51	765,446	-0.11(-0.59%)
Feb 02, 2021	17.31	18.77	17.18	18.62	492,189	+1.60(+9.40%)

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.