Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	17.58	17.94	17.51	17.85	0	+0.13(+0.73%)
Sep 26, 2013	17.94	17.99	17.69	17.72	136,420	-0.13(-0.73%)
Sep 25, 2013	18.28	18.28	17.83	17.85	315,766	-0.41(-2.25%)
Sep 24, 2013	18.15	18.61	18.11	18.26	178,129	+0.10(+0.55%)
Sep 23, 2013	18.29	18.29	17.98	18.16	224,783	-0.07(-0.38%)
Sep 20, 2013	17.78	18.33	17.78	18.23	0	+0.45(+2.53%)
Sep 19, 2013	17.77	17.85	17.31	17.78	130,475	+0.00(+0.00%)
Sep 18, 2013	17.95	18.01	17.63	17.78	0	-0.16(-0.89%)
Sep 17, 2013	17.93	18.13	17.80	17.94	0	+0.01(+0.06%)
Sep 16, 2013	18.00	18.15	17.89	17.93	0	+0.07(+0.39%)
Sep 13, 2013	17.90	17.95	17.81	17.86	0	+0.02(+0.11%)
Sep 12, 2013	18.19	18.19	17.80	17.84	0	-0.29(-1.60%)
Sep 11, 2013	17.90	18.38	17.84	18.13	0	+0.19(+1.06%)
Sep 10, 2013	17.55	17.97	17.46	17.94	456,883	+0.57(+3.28%)
Sep 09, 2013	17.31	17.51	17.18	17.37	0	+0.19(+1.11%)
Sep 06, 2013	17.21	17.46	17.01	17.18	0	+0.16(+0.94%)
Sep 05, 2013	16.49	17.24	16.39	17.02	0	+0.62(+3.78%)
Sep 04, 2013	16.22	16.41	16.20	16.40	0	+0.22(+1.36%)

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.