Indicators

The Bancorp Inc (NQ: TBBK )

33.77 +0.16 (+0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.27	10.29	10.07	10.27	158,744	+0.21(+2.09%)
Apr 27, 2012	9.980	10.12	9.920	10.06	114,841	+0.09(+0.85%)
Apr 26, 2012	10.04	10.05	9.840	9.975	82,104	-0.14(-1.43%)
Apr 25, 2012	10.39	10.50	10.01	10.12	75,365	-0.14(-1.36%)
Apr 24, 2012	10.16	10.35	10.10	10.26	137,336	+0.04(+0.39%)
Apr 23, 2012	9.950	10.25	9.800	10.22	144,511	+0.10(+0.99%)
Apr 20, 2012	10.19	10.19	10.04	10.12	62,984	+0.09(+0.90%)
Apr 19, 2012	10.15	10.20	9.910	10.03	50,648	-0.10(-0.99%)
Apr 18, 2012	10.22	10.28	10.01	10.13	72,164	-0.15(-1.46%)
Apr 17, 2012	10.30	10.50	10.26	10.28	111,860	+0.02(+0.19%)
Apr 16, 2012	10.27	10.30	10.10	10.26	165,160	+0.06(+0.59%)
Apr 13, 2012	10.14	10.25	9.940	10.20	127,093	+0.02(+0.20%)
Apr 12, 2012	10.01	10.22	9.970	10.18	39,533	+0.15(+1.50%)
Apr 11, 2012	10.11	10.11	9.900	10.03	92,407	+0.04(+0.40%)
Apr 10, 2012	10.03	10.06	9.170	9.990	140,630	-0.04(-0.40%)
Apr 09, 2012	10.01	10.17	9.990	10.03	90,256	-0.22(-2.15%)
Apr 05, 2012	10.21	10.34	10.14	10.25	70,475	-0.05(-0.49%)
Apr 04, 2012	10.27	10.37	10.00	10.30	79,946	-0.11(-1.06%)
Apr 03, 2012	10.44	10.50	10.19	10.41	130,860	-0.07(-0.67%)

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.