Indicators

The Bancorp Inc (NQ: TBBK )

54.06 -0.15 (-0.27%)

Streaming Delayed Price Updated: 9:53 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.650	4.280	3.640	4.240	14,126	+0.16(+3.92%)
Mar 30, 2009	4.140	4.140	3.980	4.080	1,780	-0.22(-5.12%)
Mar 26, 2009	4.220	4.300	3.570	4.300	31,589	+0.00(+0.00%)
Mar 25, 2009	3.450	4.540	3.450	4.300	64,207	+0.87(+25.36%)
Mar 24, 2009	3.380	3.440	3.350	3.430	9,200	-0.10(-2.83%)
Mar 23, 2009	3.530	3.550	3.180	3.530	43,390	+0.38(+12.06%)
Mar 20, 2009	3.160	3.230	3.140	3.150	16,720	+0.05(+1.61%)
Mar 19, 2009	2.970	3.140	2.760	3.100	131,522	+0.10(+3.33%)
Mar 18, 2009	2.990	3.030	2.980	3.000	22,400	+0.00(+0.00%)
Mar 17, 2009	3.080	3.100	2.990	3.000	20,821	+0.01(+0.33%)
Mar 16, 2009	3.190	3.190	2.800	2.990	8,100	-0.01(-0.33%)
Mar 13, 2009	3.000	3.000	2.940	3.000	2,488	+0.02(+0.67%)
Mar 12, 2009	2.990	3.020	2.960	2.980	16,370	-0.02(-0.62%)
Mar 11, 2009	3.000	3.000	2.860	2.999	2,627	-0.00(-0.04%)
Mar 10, 2009	2.890	3.000	2.722	3.000	11,923	+0.42(+16.28%)
Mar 09, 2009	2.850	2.850	2.460	2.580	11,300	-0.10(-3.84%)
Mar 06, 2009	2.690	2.800	2.570	2.683	2,200	-0.10(-3.49%)
Mar 05, 2009	3.070	3.070	2.750	2.780	2,500	-0.22(-7.33%)
Mar 04, 2009	2.770	3.030	2.530	3.000	66,822	+0.18(+6.38%)

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.