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

The Bancorp Inc (NQ: TBBK )

32.85 +0.10 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2015 8.420 8.480 8.310 8.350 156,341 -0.12(-1.42%)
Jul 30, 2015 8.470 8.580 8.450 8.470 74,823 -0.03(-0.35%)
Jul 29, 2015 8.500 8.620 8.380 8.500 102,784 -0.05(-0.58%)
Jul 28, 2015 8.680 8.690 8.460 8.550 121,689 -0.09(-1.04%)
Jul 27, 2015 8.690 8.810 8.600 8.640 99,072 -0.11(-1.26%)
Jul 24, 2015 9.100 9.100 8.750 8.750 126,304 -0.39(-4.27%)
Jul 23, 2015 9.450 9.460 9.090 9.140 90,907 -0.31(-3.28%)
Jul 22, 2015 9.370 9.500 9.330 9.450 87,807 +0.05(+0.53%)
Jul 21, 2015 9.450 9.470 9.345 9.400 112,293 -0.05(-0.53%)
Jul 20, 2015 9.400 9.500 9.360 9.450 66,298 +0.06(+0.64%)
Jul 17, 2015 9.500 9.500 9.320 9.390 100,946 -0.08(-0.84%)
Jul 16, 2015 9.610 9.610 9.450 9.470 82,658 -0.04(-0.42%)
Jul 15, 2015 9.510 9.640 9.460 9.510 118,777 +0.03(+0.32%)
Jul 14, 2015 9.520 9.640 9.340 9.480 151,110 +0.00(+0.00%)
Jul 13, 2015 9.520 9.630 9.390 9.480 138,893 +0.06(+0.64%)
Jul 10, 2015 9.390 9.560 9.260 9.420 134,150 +0.14(+1.51%)
Jul 09, 2015 9.310 9.455 9.210 9.280 136,790 +0.13(+1.42%)
Jul 08, 2015 9.260 9.350 9.070 9.150 121,378 -0.22(-2.35%)
Jul 07, 2015 9.390 9.420 9.180 9.370 191,905 -0.02(-0.21%)
Jul 06, 2015 9.330 9.430 9.210 9.390 131,627 -0.03(-0.32%)
Jul 02, 2015 9.530 9.420 9.420 9.420 169,200 -0.09(-0.95%)
Jul 01, 2015 9.420 9.590 9.310 9.510 336,246 +0.23(+2.48%)
Jun 30, 2015 9.450 9.520 9.180 9.280 353,252 -0.01(-0.11%)
Jun 29, 2015 9.860 9.860 9.085 9.290 491,200 -1.21(-11.52%)
Jun 26, 2015 10.46 10.52 10.29 10.50 252,664 +0.10(+0.96%)
Jun 25, 2015 10.55 10.57 10.34 10.40 173,567 -0.07(-0.67%)
Jun 24, 2015 10.47 10.62 10.44 10.47 168,278 +0.00(+0.00%)
Jun 23, 2015 10.27 10.57 10.27 10.47 229,327 +0.25(+2.45%)
Jun 22, 2015 10.14 10.30 10.06 10.22 265,825 +0.22(+2.20%)
Jun 19, 2015 9.960 10.18 9.920 10.00 1,112,205 +0.04(+0.40%)
Jun 18, 2015 9.920 10.01 9.820 9.960 186,187 +0.12(+1.22%)
Jun 17, 2015 10.14 10.26 9.820 9.840 133,318 -0.25(-2.48%)
Jun 16, 2015 9.970 10.13 9.970 10.09 184,732 +0.07(+0.70%)
Jun 15, 2015 10.31 10.31 9.980 10.02 270,140 -0.27(-2.62%)
Jun 12, 2015 10.41 10.48 10.22 10.29 196,926 -0.12(-1.15%)
Jun 11, 2015 10.45 10.55 10.18 10.41 241,574 +0.01(+0.10%)
Jun 10, 2015 10.24 10.49 10.21 10.40 110,640 +0.25(+2.46%)
Jun 09, 2015 10.18 10.31 10.03 10.15 155,935 +0.03(+0.30%)
Jun 08, 2015 10.37 10.48 10.10 10.12 196,836 -0.20(-1.94%)
Jun 05, 2015 9.950 10.37 9.895 10.32 183,204 +0.39(+3.93%)
Jun 04, 2015 9.920 10.00 9.840 9.930 127,790 -0.06(-0.60%)
Jun 03, 2015 9.740 10.11 9.700 9.990 654,404 +0.20(+2.04%)
Jun 02, 2015 9.580 9.930 9.520 9.790 88,014 +0.18(+1.87%)
Jun 01, 2015 9.720 9.905 9.590 9.610 121,133 -0.06(-0.62%)
May 29, 2015 9.580 9.690 9.410 9.670 232,151 +0.05(+0.52%)
May 28, 2015 9.640 9.660 9.490 9.620 138,162 -0.07(-0.72%)
May 27, 2015 9.580 9.710 9.400 9.690 242,693 +0.14(+1.47%)
May 26, 2015 9.740 9.780 9.430 9.550 158,962 -0.23(-2.35%)
May 22, 2015 9.920 9.780 9.780 9.780 75,700 -0.16(-1.61%)
May 21, 2015 9.780 9.960 9.680 9.940 253,258 +0.14(+1.43%)
May 20, 2015 9.840 9.840 9.610 9.800 157,169 -0.06(-0.61%)
May 19, 2015 9.680 9.970 9.680 9.860 204,834 +0.18(+1.86%)
May 18, 2015 9.540 9.730 9.520 9.680 134,601 +0.08(+0.83%)
May 15, 2015 9.750 9.750 9.420 9.600 170,601 -0.18(-1.84%)
May 14, 2015 9.880 9.960 9.700 9.780 169,793 -0.08(-0.81%)
May 13, 2015 9.870 9.980 9.790 9.860 85,290 +0.00(+0.00%)
May 12, 2015 9.890 9.920 9.610 9.860 85,141 -0.06(-0.60%)
May 11, 2015 9.830 9.960 9.780 9.920 234,360 +0.07(+0.71%)
May 08, 2015 9.860 9.860 9.610 9.850 88,002 +0.08(+0.82%)
May 07, 2015 9.780 9.840 9.560 9.770 87,575 -0.04(-0.41%)
May 06, 2015 9.620 9.840 9.510 9.810 120,553 +0.21(+2.19%)
May 05, 2015 9.570 9.730 9.495 9.600 193,493 -0.01(-0.10%)
May 04, 2015 9.550 9.660 9.540 9.610 100,507 +0.06(+0.63%)
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.