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

The Bancorp Inc (NQ: TBBK )

32.76 -0.35 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2017 5.100 5.140 4.980 5.100 160,907 +0.00(+0.00%)
Mar 30, 2017 4.960 5.145 4.960 5.100 170,150 +0.17(+3.45%)
Mar 29, 2017 4.950 5.100 4.910 4.930 212,275 -0.05(-1.00%)
Mar 28, 2017 4.960 5.055 4.940 4.980 388,279 -0.02(-0.40%)
Mar 27, 2017 4.840 5.045 4.776 5.000 244,251 +0.10(+2.04%)
Mar 24, 2017 4.880 4.960 4.815 4.900 222,975 +0.05(+1.03%)
Mar 23, 2017 4.570 4.860 4.480 4.850 261,302 +0.33(+7.30%)
Mar 22, 2017 4.530 4.730 4.410 4.520 273,965 -0.07(-1.53%)
Mar 21, 2017 4.890 4.892 4.530 4.590 394,335 -0.27(-5.56%)
Mar 20, 2017 4.980 5.020 4.830 4.860 215,308 -0.15(-2.99%)
Mar 17, 2017 4.840 5.040 4.840 5.010 341,007 +0.04(+0.80%)
Mar 16, 2017 4.870 4.970 4.820 4.970 138,364 +0.13(+2.69%)
Mar 15, 2017 4.870 4.960 4.810 4.840 134,155 -0.03(-0.62%)
Mar 14, 2017 4.850 4.900 4.710 4.870 228,959 -0.01(-0.20%)
Mar 13, 2017 4.910 4.950 4.845 4.880 105,184 -0.05(-1.01%)
Mar 10, 2017 5.040 5.060 4.910 4.930 228,390 -0.08(-1.60%)
Mar 09, 2017 5.010 5.060 4.970 5.010 140,979 +0.01(+0.20%)
Mar 08, 2017 5.110 5.120 4.980 5.000 252,292 -0.06(-1.19%)
Mar 07, 2017 5.060 5.110 5.000 5.060 176,690 -0.02(-0.39%)
Mar 06, 2017 5.070 5.115 4.990 5.080 191,513 -0.05(-0.97%)
Mar 03, 2017 5.120 5.180 4.970 5.130 223,804 +0.01(+0.20%)
Mar 02, 2017 5.190 5.190 5.010 5.120 241,683 -0.04(-0.78%)
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.