Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	45.52	46.23	44.36	44.64	306,555	-0.01(-0.02%)
Feb 28, 2024	44.51	45.20	44.46	44.65	287,988	-0.38(-0.84%)
Feb 27, 2024	44.80	45.39	44.60	45.03	307,211	+0.48(+1.08%)
Feb 26, 2024	43.60	44.72	43.31	44.55	349,523	+0.69(+1.57%)
Feb 23, 2024	43.03	44.37	42.86	43.86	335,213	+0.66(+1.53%)
Feb 22, 2024	43.32	43.83	43.00	43.20	261,920	-0.40(-0.92%)
Feb 21, 2024	43.48	43.83	43.06	43.60	283,367	+0.02(+0.05%)
Feb 20, 2024	43.24	44.40	43.24	43.58	273,477	-0.47(-1.07%)
Feb 16, 2024	43.17	44.66	43.00	44.05	357,242	+0.35(+0.80%)
Feb 15, 2024	42.84	44.17	42.04	43.70	420,798	+0.99(+2.32%)
Feb 14, 2024	43.30	43.79	42.15	42.71	304,446	-0.03(-0.07%)
Feb 13, 2024	42.52	43.41	42.25	42.74	466,148	-1.66(-3.74%)
Feb 12, 2024	43.82	45.46	43.82	44.40	501,997	+0.51(+1.16%)
Feb 09, 2024	42.77	44.15	42.41	43.89	516,905	+1.26(+2.96%)
Feb 08, 2024	41.83	42.70	41.78	42.63	463,064	+0.51(+1.21%)
Feb 07, 2024	42.57	42.66	41.14	42.12	586,724	-0.33(-0.78%)
Feb 06, 2024	42.59	43.38	41.56	42.45	675,679	+0.08(+0.19%)
Feb 05, 2024	42.14	42.58	41.37	42.37	493,408	-0.29(-0.68%)
Feb 02, 2024	42.02	43.29	41.80	42.66	421,532	+0.30(+0.71%)

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.