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 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%)
Nov 01, 2011 7.800 7.950 7.700 7.750 171,458 -0.29(-3.61%)
Oct 31, 2011 8.000 8.170 7.780 8.040 98,666 -0.08(-0.99%)
Oct 28, 2011 7.880 8.270 7.680 8.120 214,466 +0.21(+2.65%)
Oct 27, 2011 7.790 7.950 7.570 7.910 363,726 +0.46(+6.17%)
Oct 26, 2011 7.550 7.680 7.400 7.450 140,932 +0.04(+0.54%)
Oct 25, 2011 7.460 7.610 7.340 7.410 118,481 -0.11(-1.46%)
Oct 24, 2011 7.480 7.580 7.310 7.520 115,699 +0.06(+0.80%)
Oct 21, 2011 7.810 7.810 7.350 7.460 255,474 -0.22(-2.86%)
Oct 20, 2011 7.470 7.750 7.280 7.680 79,029 +0.20(+2.67%)
Oct 19, 2011 7.690 7.920 7.400 7.480 80,236 -0.22(-2.86%)
Oct 18, 2011 7.490 7.850 7.290 7.700 189,760 +0.29(+3.91%)
Oct 17, 2011 7.800 7.900 7.380 7.410 122,470 -0.49(-6.20%)
Oct 14, 2011 7.640 8.000 7.520 7.900 89,170 +0.33(+4.36%)
Oct 13, 2011 7.490 7.600 7.380 7.570 71,609 +0.06(+0.80%)
Oct 12, 2011 7.460 7.597 7.340 7.510 264,840 +0.10(+1.35%)
Oct 11, 2011 7.460 7.490 7.180 7.410 121,026 -0.12(-1.59%)
Oct 10, 2011 7.470 7.570 7.150 7.530 168,282 +0.20(+2.73%)
Oct 07, 2011 7.520 7.520 7.110 7.330 127,161 -0.19(-2.53%)
Oct 06, 2011 7.400 7.530 7.260 7.520 131,103 +0.22(+3.01%)
Oct 05, 2011 7.240 7.490 7.120 7.300 98,222 +0.04(+0.55%)
Oct 04, 2011 6.510 7.340 6.510 7.260 231,045 +0.71(+10.84%)
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.