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

The Bancorp Inc (NQ: TBBK )

33.59 +1.27 (+3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2009 5.900 6.120 5.700 5.720 59,882 -0.17(-2.89%)
Sep 29, 2009 5.860 6.000 5.840 5.890 49,345 +0.04(+0.68%)
Sep 28, 2009 5.920 6.000 5.750 5.850 68,946 +0.00(+0.00%)
Sep 25, 2009 5.820 6.005 5.750 5.850 65,492 +0.03(+0.52%)
Sep 24, 2009 5.970 5.970 5.770 5.820 85,377 -0.11(-1.85%)
Sep 23, 2009 6.000 6.000 5.760 5.930 72,195 -0.07(-1.17%)
Sep 22, 2009 6.210 6.220 5.970 6.000 113,646 -0.15(-2.44%)
Sep 21, 2009 6.140 6.220 6.100 6.150 64,835 -0.10(-1.60%)
Sep 18, 2009 6.160 6.250 6.030 6.250 154,969 +0.09(+1.46%)
Sep 17, 2009 6.230 6.250 5.870 6.160 166,514 +0.04(+0.65%)
Sep 16, 2009 5.990 6.230 5.980 6.120 80,023 +0.16(+2.68%)
Sep 15, 2009 5.920 5.970 5.615 5.960 192,070 +0.03(+0.51%)
Sep 14, 2009 5.930 6.000 5.850 5.930 74,598 -0.01(-0.17%)
Sep 11, 2009 6.470 6.471 5.900 5.940 197,547 -0.47(-7.33%)
Sep 10, 2009 6.390 6.450 6.250 6.410 43,619 +0.00(+0.00%)
Sep 09, 2009 6.490 6.490 6.340 6.410 60,122 -0.08(-1.23%)
Sep 08, 2009 6.390 6.560 6.210 6.490 86,648 +0.18(+2.85%)
Sep 04, 2009 6.350 6.350 6.000 6.310 35,119 -0.04(-0.63%)
Sep 03, 2009 6.200 6.420 6.150 6.350 47,625 +0.09(+1.44%)
Sep 02, 2009 6.260 6.350 6.210 6.260 51,026 -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.