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 (%)
Dec 31, 2010 10.15 10.31 9.950 10.17 63,959 +0.03(+0.30%)
Dec 30, 2010 10.05 10.25 9.950 10.14 51,847 +0.06(+0.60%)
Dec 29, 2010 9.920 10.15 9.840 10.08 88,136 +0.20(+2.02%)
Dec 28, 2010 9.790 9.920 9.730 9.880 117,805 +0.04(+0.41%)
Dec 27, 2010 9.800 9.950 9.730 9.840 129,362 +0.00(+0.05%)
Dec 23, 2010 9.780 9.920 9.750 9.835 92,779 -0.04(-0.46%)
Dec 22, 2010 9.350 9.900 9.350 9.880 56,555 +0.20(+2.07%)
Dec 21, 2010 9.640 9.900 9.550 9.680 59,736 +0.04(+0.41%)
Dec 20, 2010 9.520 9.730 9.520 9.640 27,139 +0.12(+1.26%)
Dec 17, 2010 9.750 9.780 9.440 9.520 114,025 -0.19(-1.96%)
Dec 16, 2010 9.690 9.780 9.690 9.710 52,622 +0.01(+0.10%)
Dec 15, 2010 9.870 9.910 9.480 9.700 161,081 -0.22(-2.22%)
Dec 14, 2010 9.910 9.990 9.780 9.920 60,109 +0.07(+0.71%)
Dec 13, 2010 9.830 9.920 9.770 9.850 24,632 +0.04(+0.41%)
Dec 10, 2010 9.420 9.910 9.330 9.810 50,138 +0.44(+4.70%)
Dec 09, 2010 9.210 9.480 9.180 9.370 76,671 +0.22(+2.40%)
Dec 08, 2010 8.850 9.210 8.760 9.150 121,969 +0.30(+3.39%)
Dec 07, 2010 8.870 8.910 8.730 8.850 100,825 +0.04(+0.45%)
Dec 06, 2010 8.690 8.860 8.670 8.810 209,820 +0.08(+0.92%)
Dec 03, 2010 8.650 8.760 8.610 8.730 31,487 +0.00(+0.00%)
Dec 02, 2010 8.790 8.860 8.730 8.730 112,985 -0.03(-0.34%)
Dec 01, 2010 8.790 8.870 8.660 8.760 42,491 +0.16(+1.86%)
Nov 30, 2010 8.900 8.900 8.570 8.600 28,617 -0.37(-4.12%)
Nov 29, 2010 8.960 9.030 8.810 8.970 37,203 -0.05(-0.55%)
Nov 26, 2010 8.620 9.080 8.590 9.020 33,470 +0.33(+3.80%)
Nov 24, 2010 8.530 8.690 8.690 8.690 28,477 +0.24(+2.84%)
Nov 23, 2010 8.460 8.560 8.340 8.450 30,400 -0.12(-1.40%)
Nov 22, 2010 8.430 8.660 8.350 8.570 39,336 +0.08(+0.94%)
Nov 19, 2010 8.120 8.570 7.960 8.490 201,747 +0.37(+4.56%)
Nov 18, 2010 8.060 8.350 8.010 8.120 34,733 +0.16(+2.01%)
Nov 17, 2010 8.090 8.230 7.920 7.960 21,796 -0.26(-3.16%)
Nov 16, 2010 8.400 8.420 8.110 8.220 65,499 -0.29(-3.41%)
Nov 15, 2010 8.700 8.910 8.490 8.510 42,145 -0.16(-1.85%)
Nov 12, 2010 8.500 8.700 8.390 8.670 156,641 +0.02(+0.23%)
Nov 11, 2010 8.500 8.800 8.380 8.650 90,829 +0.03(+0.35%)
Nov 10, 2010 8.460 8.660 8.330 8.620 160,510 +0.20(+2.38%)
Nov 09, 2010 8.400 8.640 8.360 8.420 619,594 +0.06(+0.72%)
Nov 08, 2010 8.500 8.665 8.320 8.360 23,582 -0.20(-2.34%)
Nov 05, 2010 8.450 8.800 8.330 8.560 75,530 +0.14(+1.66%)
Nov 04, 2010 8.150 8.420 8.070 8.420 99,499 +0.43(+5.38%)
Nov 03, 2010 7.800 8.000 7.730 7.990 33,792 +0.19(+2.44%)
Nov 02, 2010 7.460 7.800 7.406 7.800 56,020 +0.44(+5.98%)
Nov 01, 2010 7.490 7.490 7.210 7.360 69,403 -0.13(-1.74%)
Oct 29, 2010 7.500 7.540 7.250 7.490 47,831 -0.06(-0.79%)
Oct 28, 2010 7.830 7.890 7.500 7.550 85,146 -0.24(-3.08%)
Oct 27, 2010 7.730 7.860 7.690 7.790 65,135 +0.02(+0.26%)
Oct 25, 2010 7.820 7.820 7.650 7.770 63,667 +0.00(+0.00%)
Oct 22, 2010 7.850 7.940 7.720 7.770 49,770 -0.02(-0.26%)
Oct 21, 2010 8.010 8.020 7.750 7.790 160,250 -0.15(-1.89%)
Oct 20, 2010 7.860 8.150 7.810 7.940 66,082 +0.15(+1.93%)
Oct 19, 2010 8.020 8.180 7.680 7.790 189,097 -0.35(-4.30%)
Oct 18, 2010 7.880 8.200 7.750 8.140 109,081 +0.29(+3.69%)
Oct 15, 2010 8.080 8.100 7.750 7.850 66,380 -0.09(-1.13%)
Oct 14, 2010 7.900 8.025 7.650 7.940 368,186 +0.23(+2.98%)
Oct 13, 2010 7.330 7.710 7.280 7.710 153,195 +0.41(+5.62%)
Oct 12, 2010 7.250 7.330 7.098 7.300 95,603 +0.05(+0.69%)
Oct 11, 2010 7.130 7.280 7.050 7.250 67,080 +0.09(+1.26%)
Oct 08, 2010 6.860 7.180 6.760 7.160 132,453 +0.32(+4.68%)
Oct 07, 2010 6.950 6.971 6.810 6.840 53,795 -0.04(-0.58%)
Oct 06, 2010 6.830 6.930 6.790 6.880 49,649 +0.02(+0.29%)
Oct 05, 2010 6.600 6.930 6.480 6.860 73,654 +0.36(+5.54%)
Oct 04, 2010 6.600 6.740 6.400 6.500 121,367 -0.10(-1.52%)
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.