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 30, 2019	10.04	10.06	9.870	9.900	150,433	-0.09(-0.90%)
Sep 27, 2019	10.01	10.14	9.890	9.990	126,300	+0.03(+0.30%)
Sep 26, 2019	10.23	10.24	9.920	9.960	118,548	-0.24(-2.35%)
Sep 25, 2019	10.05	10.23	10.00	10.20	120,482	+0.14(+1.39%)
Sep 24, 2019	10.20	10.30	10.00	10.06	149,040	-0.17(-1.66%)
Sep 23, 2019	10.09	10.28	9.990	10.23	153,778	+0.04(+0.39%)
Sep 20, 2019	10.12	10.24	9.970	10.19	596,600	+0.07(+0.69%)
Sep 19, 2019	10.22	10.38	10.11	10.12	90,518	-0.09(-0.88%)
Sep 18, 2019	10.19	10.26	10.05	10.21	166,854	-0.02(-0.20%)
Sep 17, 2019	10.37	10.39	10.08	10.23	173,756	-0.17(-1.63%)
Sep 16, 2019	10.12	10.46	10.11	10.40	193,372	+0.18(+1.76%)
Sep 13, 2019	10.03	10.28	10.02	10.22	344,700	+0.17(+1.69%)
Sep 12, 2019	9.780	10.11	9.610	10.05	204,466	+0.17(+1.72%)
Sep 11, 2019	9.660	9.890	9.470	9.880	218,013	+0.29(+3.02%)
Sep 10, 2019	9.460	9.600	9.260	9.590	456,786	+0.14(+1.48%)
Sep 09, 2019	9.220	9.490	9.140	9.450	170,967	+0.25(+2.72%)
Sep 06, 2019	9.520	9.520	9.170	9.200	203,400	-0.27(-2.85%)
Sep 05, 2019	8.870	9.520	8.870	9.470	479,501	+0.74(+8.48%)
Sep 04, 2019	8.930	8.930	8.710	8.730	161,486	-0.05(-0.57%)

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.