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 (%)
Jun 29, 2012 9.170 9.470 9.160 9.430 68,813 +0.41(+4.55%)
Jun 28, 2012 9.030 9.160 8.860 9.020 108,505 -0.06(-0.66%)
Jun 27, 2012 8.810 9.090 8.760 9.080 56,472 +0.30(+3.42%)
Jun 26, 2012 8.640 8.800 8.550 8.780 55,741 +0.18(+2.09%)
Jun 25, 2012 8.430 8.620 8.360 8.600 50,332 +0.04(+0.47%)
Jun 22, 2012 8.450 8.600 8.350 8.560 250,712 +0.17(+2.03%)
Jun 21, 2012 8.460 8.510 8.310 8.390 66,248 -0.10(-1.18%)
Jun 20, 2012 8.470 8.560 8.450 8.490 66,169 -0.01(-0.12%)
Jun 19, 2012 8.530 8.600 8.450 8.500 145,802 -0.01(-0.12%)
Jun 18, 2012 8.470 8.520 8.320 8.510 112,709 -0.01(-0.12%)
Jun 15, 2012 8.480 8.530 8.450 8.520 129,037 +0.02(+0.24%)
Jun 14, 2012 8.400 8.540 8.360 8.500 73,904 +0.14(+1.67%)
Jun 13, 2012 8.390 8.580 8.350 8.360 125,960 -0.05(-0.59%)
Jun 12, 2012 8.320 8.460 8.260 8.410 84,524 +0.10(+1.20%)
Jun 11, 2012 8.590 8.660 8.300 8.310 109,914 -0.17(-2.00%)
Jun 08, 2012 8.450 8.510 8.370 8.480 76,500 +0.00(+0.00%)
Jun 07, 2012 8.600 8.600 8.410 8.480 127,956 +0.03(+0.36%)
Jun 06, 2012 8.650 8.650 8.410 8.450 150,298 -0.06(-0.71%)
Jun 05, 2012 8.690 8.850 8.460 8.510 95,013 -0.04(-0.47%)
Jun 04, 2012 8.750 8.870 8.430 8.550 59,084 -0.11(-1.27%)
Jun 01, 2012 8.910 8.970 8.520 8.660 74,681 -0.43(-4.73%)
May 31, 2012 9.170 9.170 9.030 9.090 70,740 -0.09(-0.98%)
May 30, 2012 9.010 9.220 8.830 9.180 75,045 +0.06(+0.66%)
May 29, 2012 9.380 9.380 9.040 9.120 35,796 -0.12(-1.30%)
May 25, 2012 9.100 9.280 8.980 9.240 64,786 +0.12(+1.32%)
May 24, 2012 9.160 9.160 8.950 9.120 37,777 -0.03(-0.33%)
May 23, 2012 9.070 9.200 9.030 9.150 61,548 -0.01(-0.11%)
May 22, 2012 9.400 9.470 9.020 9.160 79,931 -0.27(-2.86%)
May 21, 2012 9.350 9.550 9.230 9.430 78,104 +0.11(+1.18%)
May 18, 2012 9.270 9.430 9.200 9.320 137,523 +0.01(+0.11%)
May 17, 2012 9.500 9.640 9.310 9.310 135,929 -0.20(-2.10%)
May 16, 2012 9.860 9.900 9.480 9.510 187,429 -0.40(-4.04%)
May 15, 2012 10.06 10.22 9.850 9.910 84,141 -0.17(-1.69%)
May 14, 2012 10.05 10.26 10.03 10.08 57,468 -0.09(-0.88%)
May 11, 2012 10.03 10.30 10.00 10.17 66,007 +0.02(+0.20%)
May 10, 2012 10.03 10.24 9.980 10.15 118,754 +0.20(+2.01%)
May 09, 2012 10.00 10.05 9.890 9.950 86,178 -0.18(-1.78%)
May 08, 2012 10.01 10.17 9.995 10.13 108,731 +0.03(+0.30%)
May 07, 2012 10.03 10.29 10.00 10.10 59,609 +0.00(+0.00%)
May 04, 2012 10.18 10.22 10.03 10.10 78,609 -0.10(-0.98%)
May 03, 2012 10.25 10.25 10.15 10.20 76,831 -0.07(-0.68%)
May 02, 2012 10.14 10.33 10.09 10.27 59,768 +0.13(+1.28%)
May 01, 2012 10.23 10.39 10.12 10.14 139,483 -0.13(-1.27%)
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.