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

The Bancorp Inc (NQ: TBBK )

33.69 +0.29 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 31, 2017 8.010 8.090 7.740 7.750 770,409 +0.05(+0.65%)
Jul 28, 2017 7.540 7.835 7.290 7.700 382,138 +0.15(+1.99%)
Jul 27, 2017 7.520 7.680 7.480 7.550 267,188 +0.03(+0.40%)
Jul 26, 2017 7.390 7.590 7.390 7.520 188,803 -0.03(-0.40%)
Jul 25, 2017 7.550 7.650 7.495 7.550 217,949 +0.10(+1.34%)
Jul 24, 2017 7.410 7.570 7.410 7.450 229,469 +0.06(+0.81%)
Jul 21, 2017 7.610 7.610 7.300 7.390 365,247 -0.11(-1.47%)
Jul 20, 2017 7.540 7.630 7.490 7.500 255,366 -0.07(-0.92%)
Jul 19, 2017 7.560 7.660 7.490 7.570 144,865 +0.00(+0.00%)
Jul 18, 2017 7.470 7.590 7.430 7.570 173,872 +0.02(+0.26%)
Jul 17, 2017 7.610 7.680 7.470 7.550 202,794 -0.05(-0.66%)
Jul 14, 2017 7.560 7.560 7.560 7.600 139,730 -0.05(-0.65%)
Jul 13, 2017 7.670 7.740 7.620 7.650 125,188 -0.05(-0.65%)
Jul 12, 2017 7.710 7.800 7.610 7.700 255,797 +0.01(+0.13%)
Jul 11, 2017 7.710 7.810 7.630 7.690 367,287 +0.03(+0.39%)
Jul 10, 2017 7.650 7.770 7.620 7.660 120,979 -0.01(-0.13%)
Jul 07, 2017 7.680 7.730 7.610 7.670 196,000 +0.02(+0.26%)
Jul 06, 2017 7.600 7.760 7.540 7.650 442,346 +0.04(+0.53%)
Jul 05, 2017 7.670 7.670 7.489 7.610 239,489 -0.07(-0.91%)
Jul 03, 2017 7.600 7.735 7.460 7.680 140,635 +0.10(+1.32%)
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%)
Jun 01, 2017 6.150 6.180 6.030 6.170 287,795 +0.05(+0.82%)
May 31, 2017 6.110 6.170 6.040 6.120 235,523 +0.01(+0.16%)
May 30, 2017 6.130 6.190 6.050 6.110 314,121 -0.01(-0.16%)
May 26, 2017 6.210 6.280 6.070 6.120 256,578 -0.09(-1.45%)
May 25, 2017 6.150 6.240 6.095 6.210 283,148 +0.09(+1.47%)
May 24, 2017 6.230 6.300 6.110 6.120 164,571 -0.11(-1.77%)
May 23, 2017 6.160 6.310 6.140 6.230 269,038 +0.09(+1.47%)
May 22, 2017 6.230 6.230 6.105 6.140 441,236 -0.08(-1.29%)
May 19, 2017 6.210 6.270 6.179 6.220 292,618 +0.06(+0.97%)
May 18, 2017 6.300 6.339 6.160 6.160 309,848 -0.15(-2.38%)
May 17, 2017 6.320 6.360 6.260 6.310 363,138 -0.15(-2.32%)
May 16, 2017 6.570 6.600 6.390 6.460 181,225 -0.11(-1.67%)
May 15, 2017 6.550 6.680 6.500 6.570 269,081 +0.02(+0.31%)
May 12, 2017 6.450 6.580 6.350 6.550 407,514 +0.06(+0.92%)
May 11, 2017 6.560 6.570 6.420 6.490 273,357 -0.13(-1.96%)
May 10, 2017 6.660 6.720 6.510 6.620 266,108 -0.11(-1.63%)
May 09, 2017 6.770 6.815 6.595 6.730 360,163 -0.06(-0.88%)
May 08, 2017 6.760 6.920 6.680 6.790 421,896 +0.03(+0.44%)
May 05, 2017 6.790 6.790 6.520 6.760 346,409 -0.03(-0.44%)
May 04, 2017 6.820 6.845 6.625 6.790 287,162 +0.03(+0.44%)
May 03, 2017 6.650 6.850 6.650 6.760 449,726 +0.04(+0.60%)
May 02, 2017 6.750 6.970 6.621 6.720 571,253 -0.01(-0.15%)
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.