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 (%)
Aug 31, 2017 7.840 7.910 7.730 7.850 318,023 +0.00(+0.00%)
Aug 30, 2017 7.680 7.860 7.670 7.850 184,007 +0.16(+2.08%)
Aug 29, 2017 7.650 7.810 7.540 7.690 231,007 -0.02(-0.26%)
Aug 28, 2017 7.880 7.930 7.640 7.710 318,342 -0.21(-2.65%)
Aug 25, 2017 7.800 7.930 7.680 7.920 142,233 +0.16(+2.06%)
Aug 24, 2017 7.660 7.780 7.635 7.760 237,540 +0.16(+2.11%)
Aug 23, 2017 7.740 7.810 7.600 7.600 171,713 -0.20(-2.56%)
Aug 22, 2017 7.750 7.850 7.640 7.800 167,992 +0.05(+0.65%)
Aug 21, 2017 7.630 7.770 7.570 7.750 194,865 +0.07(+0.91%)
Aug 18, 2017 7.450 7.780 7.450 7.680 286,303 +0.17(+2.26%)
Aug 17, 2017 7.460 7.590 7.410 7.510 332,655 +0.04(+0.54%)
Aug 16, 2017 7.500 7.530 7.340 7.470 504,132 -0.02(-0.27%)
Aug 15, 2017 7.580 7.660 7.480 7.490 219,216 -0.06(-0.79%)
Aug 14, 2017 7.470 7.580 7.410 7.550 244,415 +0.19(+2.58%)
Aug 11, 2017 7.450 7.509 7.320 7.360 221,858 -0.08(-1.08%)
Aug 10, 2017 7.720 7.720 7.400 7.440 273,459 -0.31(-4.00%)
Aug 09, 2017 7.820 7.885 7.531 7.750 401,148 -0.16(-2.02%)
Aug 08, 2017 8.000 8.050 7.855 7.910 444,702 -0.05(-0.63%)
Aug 07, 2017 7.950 8.089 7.820 7.960 816,989 +0.08(+1.02%)
Aug 04, 2017 7.760 7.920 7.640 7.880 423,764 +0.16(+2.07%)
Aug 03, 2017 7.700 7.880 7.695 7.720 427,331 +0.03(+0.39%)
Aug 02, 2017 7.730 7.760 7.615 7.690 619,130 -0.04(-0.52%)
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.