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

The Bancorp Inc (NQ: TBBK )

32.75 -0.79 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2008 2.850 3.750 2.850 3.750 257,878 +0.90(+31.58%)
Dec 30, 2008 2.510 2.860 2.090 2.850 262,543 +0.35(+14.00%)
Dec 29, 2008 2.580 2.790 2.330 2.500 159,208 -0.17(-6.19%)
Dec 26, 2008 2.800 2.900 2.570 2.665 97,959 -0.12(-4.48%)
Dec 24, 2008 2.650 2.840 2.650 2.790 88,370 +0.18(+6.90%)
Dec 23, 2008 3.000 3.060 2.600 2.610 308,652 -0.43(-14.14%)
Dec 22, 2008 3.130 3.500 3.040 3.040 95,223 -0.14(-4.40%)
Dec 19, 2008 3.200 3.750 3.070 3.180 125,154 +0.03(+0.95%)
Dec 18, 2008 3.290 3.330 2.970 3.150 56,988 +0.05(+1.61%)
Dec 17, 2008 3.380 3.670 2.900 3.100 56,054 -0.37(-10.66%)
Dec 16, 2008 3.390 3.500 2.850 3.470 110,208 +0.15(+4.52%)
Dec 15, 2008 4.100 4.230 3.100 3.320 30,329 -0.74(-18.23%)
Dec 12, 2008 3.920 4.060 3.230 4.060 54,137 +0.46(+12.78%)
Dec 11, 2008 4.090 4.090 3.600 3.600 23,474 -0.26(-6.74%)
Dec 10, 2008 3.890 4.140 3.780 3.860 121,811 +0.16(+4.32%)
Dec 09, 2008 3.630 4.130 3.610 3.700 20,656 +0.11(+3.06%)
Dec 08, 2008 3.980 4.000 2.770 3.590 29,288 -0.09(-2.45%)
Dec 05, 2008 3.740 3.990 3.500 3.680 12,497 -0.15(-3.92%)
Dec 04, 2008 2.850 4.040 2.700 3.830 70,785 +1.03(+36.79%)
Dec 03, 2008 2.860 3.050 2.620 2.800 36,143 -0.18(-6.04%)
Dec 02, 2008 3.100 3.260 2.530 2.980 28,595 -0.03(-1.00%)
Dec 01, 2008 3.090 3.200 2.550 3.010 92,913 -0.11(-3.53%)
Nov 28, 2008 2.900 3.200 2.440 3.120 13,596 +0.12(+4.00%)
Nov 26, 2008 2.210 3.230 2.210 3.000 85,658 +0.78(+35.14%)
Nov 25, 2008 2.400 2.600 2.220 2.220 57,962 -0.21(-8.64%)
Nov 24, 2008 2.710 2.720 2.210 2.430 50,759 -0.27(-10.00%)
Nov 21, 2008 2.730 2.780 2.700 2.700 10,857 -0.03(-1.10%)
Nov 20, 2008 2.840 2.840 2.650 2.730 19,002 -0.10(-3.53%)
Nov 19, 2008 2.940 3.120 2.760 2.830 37,210 -0.08(-2.75%)
Nov 18, 2008 3.080 3.380 2.890 2.910 94,605 -0.20(-6.43%)
Nov 17, 2008 3.140 3.170 3.020 3.110 19,826 -0.06(-1.89%)
Nov 14, 2008 3.310 3.350 3.130 3.170 12,678 -0.24(-7.04%)
Nov 13, 2008 3.110 3.430 3.030 3.410 20,816 +0.24(+7.57%)
Nov 12, 2008 3.190 3.290 3.090 3.170 34,115 -0.16(-4.80%)
Nov 11, 2008 3.250 3.440 3.090 3.330 12,575 -0.04(-1.19%)
Nov 10, 2008 3.530 3.530 3.020 3.370 76,724 -0.12(-3.44%)
Nov 07, 2008 3.460 3.560 3.430 3.490 52,493 -0.12(-3.32%)
Nov 06, 2008 3.510 3.940 3.510 3.610 87,441 -0.02(-0.55%)
Nov 05, 2008 3.950 3.950 3.550 3.630 20,568 -0.33(-8.34%)
Nov 04, 2008 4.100 4.100 3.870 3.960 60,663 -0.12(-2.94%)
Nov 03, 2008 4.030 4.080 3.760 4.080 55,010 +0.34(+9.09%)
Oct 31, 2008 3.920 4.050 3.440 3.740 140,341 -0.17(-4.35%)
Oct 30, 2008 4.030 4.130 3.700 3.910 34,025 -0.04(-1.01%)
Oct 29, 2008 4.370 4.370 3.910 3.950 68,526 -0.34(-7.93%)
Oct 28, 2008 3.650 4.300 3.650 4.290 122,211 +0.84(+24.35%)
Oct 27, 2008 3.200 3.520 3.130 3.450 43,411 +0.37(+12.01%)
Oct 24, 2008 3.240 3.480 2.830 3.080 57,487 -0.30(-8.88%)
Oct 23, 2008 3.800 4.070 3.380 3.380 16,385 -0.36(-9.63%)
Oct 22, 2008 4.100 4.100 3.690 3.740 16,808 -0.29(-7.20%)
Oct 21, 2008 4.040 4.360 4.000 4.030 17,400 -0.23(-5.40%)
Oct 20, 2008 4.100 4.260 3.610 4.260 194,692 +0.25(+6.23%)
Oct 17, 2008 3.710 4.170 3.270 4.010 94,407 +0.25(+6.65%)
Oct 16, 2008 3.780 3.803 3.620 3.760 8,660 -0.26(-6.47%)
Oct 15, 2008 4.370 4.440 3.880 4.020 13,851 -0.48(-10.67%)
Oct 14, 2008 4.450 4.500 4.135 4.500 88,120 +0.59(+15.09%)
Oct 13, 2008 3.510 4.500 3.160 3.910 112,679 +0.41(+11.71%)
Oct 10, 2008 3.260 3.500 3.260 3.500 93,384 -0.58(-14.22%)
Oct 09, 2008 4.160 4.260 3.795 4.080 61,084 -0.04(-0.97%)
Oct 08, 2008 5.000 5.000 4.110 4.120 11,000 -0.14(-3.29%)
Oct 07, 2008 4.320 4.700 4.250 4.260 97,026 -0.25(-5.54%)
Oct 06, 2008 4.540 5.030 4.320 4.510 53,187 -0.24(-5.05%)
Oct 03, 2008 4.960 5.390 4.750 4.750 88,927 -0.18(-3.65%)
Oct 02, 2008 5.800 5.800 4.820 4.930 19,187 -0.57(-10.36%)
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.