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

The Bancorp Inc (NQ: TBBK )

33.69 +0.29 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2012 8.160 8.200 8.000 8.020 81,614 -0.12(-1.47%)
Jan 30, 2012 8.000 8.200 8.000 8.140 121,994 +0.10(+1.24%)
Jan 27, 2012 8.000 8.090 7.975 8.040 101,771 +0.03(+0.37%)
Jan 26, 2012 8.350 8.350 7.920 8.010 138,364 -0.39(-4.64%)
Jan 25, 2012 8.460 8.480 8.270 8.400 92,070 -0.10(-1.18%)
Jan 24, 2012 8.540 8.740 8.290 8.500 91,770 -0.06(-0.70%)
Jan 23, 2012 8.380 8.600 8.300 8.560 105,470 +0.17(+2.03%)
Jan 20, 2012 8.270 8.440 8.180 8.390 83,676 +0.09(+1.08%)
Jan 19, 2012 8.650 8.650 8.250 8.300 52,228 -0.33(-3.82%)
Jan 18, 2012 8.350 8.650 8.301 8.630 100,812 +0.26(+3.11%)
Jan 17, 2012 8.410 8.540 8.260 8.370 121,232 +0.01(+0.12%)
Jan 13, 2012 8.240 8.460 8.150 8.360 71,202 +0.04(+0.48%)
Jan 12, 2012 8.290 8.360 7.980 8.320 64,675 +0.05(+0.60%)
Jan 11, 2012 7.910 8.280 7.710 8.270 65,231 +0.31(+3.89%)
Jan 10, 2012 7.900 8.090 7.780 7.960 52,376 +0.18(+2.31%)
Jan 09, 2012 7.700 7.920 7.640 7.780 79,895 +0.13(+1.70%)
Jan 06, 2012 7.420 7.870 7.360 7.650 96,375 +0.22(+2.96%)
Jan 05, 2012 7.230 7.460 7.200 7.430 66,123 +0.13(+1.78%)
Jan 04, 2012 7.270 7.330 7.140 7.300 53,888 +0.07(+0.97%)
Dec 30, 2011 7.270 7.420 7.160 7.230 110,874 -0.07(-0.96%)
Dec 29, 2011 7.360 7.360 7.180 7.300 61,665 -0.02(-0.27%)
Dec 28, 2011 7.500 7.500 7.250 7.320 101,126 -0.18(-2.40%)
Dec 27, 2011 7.610 7.610 7.460 7.500 35,975 -0.13(-1.70%)
Dec 23, 2011 7.790 7.790 7.600 7.630 34,884 +0.12(+1.60%)
Dec 21, 2011 7.520 7.640 7.090 7.510 39,284 +0.00(+0.00%)
Dec 20, 2011 7.430 7.560 7.360 7.510 104,764 +0.23(+3.16%)
Dec 19, 2011 7.550 7.580 7.220 7.280 61,121 -0.20(-2.67%)
Dec 16, 2011 7.630 7.630 7.380 7.480 177,500 -0.08(-1.06%)
Dec 15, 2011 7.710 7.710 7.510 7.560 60,745 -0.10(-1.31%)
Dec 14, 2011 7.460 7.680 7.430 7.660 80,502 +0.12(+1.59%)
Dec 13, 2011 7.690 7.790 7.440 7.540 93,562 -0.06(-0.79%)
Dec 12, 2011 7.730 7.730 7.510 7.600 43,205 -0.27(-3.43%)
Dec 09, 2011 7.680 7.910 7.660 7.870 118,640 +0.22(+2.88%)
Dec 08, 2011 7.900 7.900 7.590 7.650 109,143 -0.32(-4.02%)
Dec 07, 2011 7.950 8.020 7.750 7.970 49,648 -0.03(-0.38%)
Dec 06, 2011 8.000 8.100 7.820 8.000 67,841 -0.01(-0.12%)
Dec 05, 2011 8.070 8.100 7.820 8.010 90,394 +0.05(+0.63%)
Dec 02, 2011 7.980 8.000 7.760 7.960 44,014 +0.12(+1.53%)
Dec 01, 2011 7.970 7.990 7.770 7.840 81,724 -0.16(-2.00%)
Nov 30, 2011 7.880 8.070 7.720 8.000 198,331 +0.49(+6.52%)
Nov 29, 2011 7.750 7.750 7.440 7.510 69,784 -0.23(-2.97%)
Nov 28, 2011 7.790 7.950 7.610 7.740 107,122 +0.24(+3.20%)
Nov 25, 2011 7.780 7.845 7.500 7.500 34,615 -0.33(-4.21%)
Nov 23, 2011 8.210 8.260 7.780 7.830 95,127 -0.44(-5.32%)
Nov 22, 2011 8.350 8.410 8.220 8.270 106,102 -0.06(-0.72%)
Nov 21, 2011 8.520 8.700 8.280 8.330 75,810 -0.38(-4.36%)
Nov 18, 2011 8.490 8.715 8.440 8.710 71,757 +0.23(+2.71%)
Nov 17, 2011 8.652 8.880 8.410 8.480 111,310 -0.17(-1.97%)
Nov 16, 2011 8.770 9.000 8.610 8.650 71,913 -0.21(-2.37%)
Nov 15, 2011 8.500 8.930 8.500 8.860 85,964 +0.28(+3.26%)
Nov 14, 2011 8.690 8.740 8.440 8.580 90,223 -0.14(-1.61%)
Nov 11, 2011 8.410 8.730 8.410 8.720 117,757 +0.21(+2.47%)
Nov 10, 2011 8.640 8.740 8.400 8.510 112,245 +0.02(+0.24%)
Nov 09, 2011 8.560 8.800 8.480 8.490 148,234 -0.34(-3.85%)
Nov 08, 2011 8.570 8.910 8.490 8.830 113,064 +0.34(+4.00%)
Nov 07, 2011 8.340 8.509 8.240 8.490 78,356 +0.14(+1.68%)
Nov 04, 2011 8.260 8.410 8.110 8.350 48,407 -0.01(-0.12%)
Nov 03, 2011 8.280 8.480 8.030 8.360 141,224 +0.13(+1.58%)
Nov 02, 2011 7.890 8.270 7.670 8.230 206,099 +0.48(+6.19%)
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.