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

The Bancorp Inc (NQ: TBBK )

33.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2017 7.770 7.805 7.560 7.580 289,431 -0.16(-2.07%)
Jun 29, 2017 7.720 7.800 7.660 7.740 428,627 +0.13(+1.71%)
Jun 28, 2017 7.680 7.685 7.550 7.610 274,930 +0.00(+0.00%)
Jun 27, 2017 7.470 7.650 7.370 7.610 490,827 +0.18(+2.42%)
Jun 26, 2017 7.280 7.495 7.220 7.430 438,391 +0.17(+2.34%)
Jun 23, 2017 7.300 7.260 639,347 +0.01(+0.14%)
Jun 22, 2017 7.210 7.295 7.190 7.250 118,808 +0.00(+0.00%)
Jun 21, 2017 7.260 7.295 7.130 7.250 333,436 -0.01(-0.14%)
Jun 20, 2017 7.250 7.310 7.150 7.260 346,403 -0.04(-0.55%)
Jun 19, 2017 7.200 7.360 7.130 7.300 308,122 +0.11(+1.53%)
Jun 16, 2017 6.980 7.290 6.970 7.190 516,989 +0.26(+3.75%)
Jun 15, 2017 6.580 6.940 6.470 6.930 441,540 +0.27(+4.05%)
Jun 14, 2017 6.590 6.680 6.420 6.660 497,183 +0.03(+0.45%)
Jun 13, 2017 6.480 6.660 6.410 6.630 493,779 +0.17(+2.63%)
Jun 12, 2017 6.520 6.660 6.370 6.460 153,802 -0.04(-0.62%)
Jun 09, 2017 6.400 6.580 6.350 6.500 274,153 +0.16(+2.52%)
Jun 08, 2017 6.150 6.500 6.110 6.340 163,392 +0.22(+3.59%)
Jun 07, 2017 6.180 6.180 6.050 6.120 156,556 -0.02(-0.33%)
Jun 06, 2017 6.100 6.170 6.020 6.140 152,007 -0.01(-0.16%)
Jun 05, 2017 6.200 6.270 6.140 6.150 226,080 -0.03(-0.49%)
Jun 02, 2017 6.150 6.300 6.130 6.180 295,661 +0.01(+0.16%)
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.