Indicators

The Bancorp Inc (NQ: TBBK )

32.50 -0.53 (-1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8.370	8.400	8.185	8.270	294,532	-0.07(-0.84%)
Sep 28, 2017	8.340	8.380	8.305	8.340	391,051	+0.03(+0.36%)
Sep 27, 2017	8.340	8.380	8.220	8.310	396,829	+0.06(+0.73%)
Sep 26, 2017	8.240	8.310	8.040	8.250	217,855	+0.00(+0.00%)
Sep 25, 2017	8.160	8.420	8.150	8.250	518,985	+0.09(+1.10%)
Sep 22, 2017	8.100	8.170	8.030	8.160	337,938	+0.07(+0.87%)
Sep 21, 2017	8.010	8.130	8.010	8.090	295,448	+0.11(+1.38%)
Sep 20, 2017	7.980	8.180	7.860	7.980	317,246	+0.02(+0.25%)
Sep 19, 2017	7.970	8.100	7.930	7.960	282,804	+0.02(+0.25%)
Sep 18, 2017	7.880	7.990	7.855	7.940	532,715	+0.07(+0.89%)
Sep 15, 2017	7.800	7.880	7.750	7.870	467,635	+0.08(+1.03%)
Sep 14, 2017	7.870	7.910	7.765	7.790	151,661	-0.03(-0.38%)
Sep 13, 2017	7.850	7.910	7.790	7.820	192,876	-0.02(-0.26%)
Sep 12, 2017	7.800	7.930	7.782	7.840	180,809	+0.08(+1.03%)
Sep 11, 2017	7.820	7.890	7.690	7.760	271,703	-0.03(-0.39%)
Sep 08, 2017	7.730	7.810	7.600	7.790	172,029	+0.04(+0.52%)
Sep 07, 2017	7.700	7.800	7.610	7.750	377,312	+0.06(+0.78%)
Sep 06, 2017	7.730	7.800	7.670	7.690	221,107	-0.02(-0.26%)
Sep 05, 2017	7.820	7.920	7.640	7.710	301,584	-0.14(-1.78%)

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.