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

The Bancorp Inc (NQ: TBBK )

33.92 +0.11 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jun 30, 2009 6.200 6.240 5.950 6.000 60,734 -0.18(-2.91%)
Jun 29, 2009 6.600 6.600 6.110 6.180 112,328 -0.44(-6.65%)
Jun 26, 2009 6.580 6.779 6.225 6.620 1,804,990 +0.14(+2.16%)
Jun 25, 2009 5.960 6.740 5.680 6.480 52,813 +0.49(+8.18%)
Jun 24, 2009 6.590 6.629 5.730 5.990 39,695 -0.40(-6.26%)
Jun 23, 2009 6.000 6.890 6.000 6.390 43,604 +0.40(+6.68%)
Jun 22, 2009 6.520 6.520 5.390 5.990 62,416 -0.56(-8.55%)
Jun 19, 2009 7.020 7.020 6.460 6.550 42,751 -0.45(-6.43%)
Jun 18, 2009 6.740 7.020 6.625 7.000 66,745 +0.41(+6.22%)
Jun 17, 2009 6.630 6.650 6.230 6.590 39,288 -0.08(-1.20%)
Jun 16, 2009 7.070 7.070 6.540 6.670 32,221 -0.29(-4.17%)
Jun 15, 2009 7.860 7.860 6.740 6.960 45,799 -0.94(-11.90%)
Jun 12, 2009 7.850 7.900 7.522 7.900 49,781 +0.16(+2.07%)
Jun 11, 2009 7.200 7.750 7.100 7.740 52,749 +0.52(+7.20%)
Jun 10, 2009 6.840 7.230 6.620 7.220 50,035 +0.54(+8.08%)
Jun 09, 2009 6.590 6.750 6.540 6.680 35,689 +0.09(+1.37%)
Jun 08, 2009 6.470 6.610 6.290 6.590 37,997 -0.06(-0.90%)
Jun 05, 2009 6.600 6.750 6.250 6.650 38,620 +0.07(+1.06%)
Jun 04, 2009 6.470 6.610 6.000 6.580 74,445 +0.23(+3.62%)
Jun 03, 2009 6.411 6.450 6.290 6.350 46,290 -0.04(-0.63%)
Jun 02, 2009 6.400 6.490 6.320 6.390 16,112 +0.11(+1.75%)
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.