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 (%)
Apr 29, 2016 5.600 5.690 5.300 5.670 109,602 -0.29(-4.87%)
Apr 28, 2016 6.070 6.220 5.960 5.960 50,843 -0.18(-2.93%)
Apr 27, 2016 6.150 6.220 6.020 6.140 57,794 -0.03(-0.49%)
Apr 26, 2016 6.080 6.220 6.030 6.170 72,915 +0.11(+1.82%)
Apr 25, 2016 6.160 6.160 5.910 6.060 47,174 -0.15(-2.42%)
Apr 22, 2016 6.050 6.250 6.050 6.210 81,036 +0.16(+2.64%)
Apr 21, 2016 6.020 6.630 5.940 6.050 79,731 +0.01(+0.17%)
Apr 20, 2016 5.940 6.090 5.485 6.040 59,544 +0.09(+1.51%)
Apr 19, 2016 5.960 6.120 5.880 5.950 64,282 -0.01(-0.17%)
Apr 18, 2016 5.720 5.970 5.700 5.960 115,245 +0.22(+3.83%)
Apr 15, 2016 5.770 5.820 5.520 5.740 57,954 -0.06(-1.03%)
Apr 14, 2016 5.760 5.830 5.740 5.800 70,839 +0.01(+0.17%)
Apr 13, 2016 5.470 5.800 5.470 5.790 114,342 +0.36(+6.63%)
Apr 12, 2016 5.410 5.500 5.340 5.430 103,387 +0.02(+0.37%)
Apr 11, 2016 5.250 5.450 5.160 5.410 64,481 +0.19(+3.64%)
Apr 08, 2016 5.200 5.320 5.100 5.220 61,437 +0.05(+0.97%)
Apr 07, 2016 5.390 5.427 5.075 5.170 66,417 -0.26(-4.79%)
Apr 06, 2016 5.340 5.440 5.230 5.430 70,822 +0.07(+1.31%)
Apr 05, 2016 5.140 5.390 5.030 5.360 122,687 +0.18(+3.47%)
Apr 04, 2016 5.270 5.323 5.060 5.180 99,858 -0.06(-1.15%)
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.