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

The Bancorp Inc (NQ: TBBK )

33.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 30, 2009 5.350 5.788 5.210 5.310 7,090 -0.10(-1.85%)
Apr 29, 2009 5.390 5.750 5.360 5.410 28,264 +0.06(+1.12%)
Apr 28, 2009 4.700 5.380 4.645 5.350 50,538 +0.49(+10.08%)
Apr 27, 2009 4.840 4.910 4.540 4.860 28,599 -0.05(-1.02%)
Apr 24, 2009 4.750 4.980 4.720 4.910 38,900 +0.04(+0.82%)
Apr 23, 2009 4.800 4.880 4.750 4.870 10,517 -0.11(-2.21%)
Apr 22, 2009 4.840 5.000 4.820 4.980 7,099 +0.02(+0.40%)
Apr 21, 2009 4.750 5.100 4.750 4.960 32,900 +0.13(+2.68%)
Apr 20, 2009 4.990 5.060 4.831 4.831 22,546 -0.38(-7.28%)
Apr 17, 2009 5.100 5.340 4.860 5.210 7,522 +0.17(+3.37%)
Apr 16, 2009 5.040 5.380 4.960 5.040 14,212 -0.11(-2.14%)
Apr 15, 2009 4.680 5.209 4.680 5.150 37,618 +0.26(+5.32%)
Apr 14, 2009 4.890 4.890 4.420 4.890 46,705 +0.03(+0.62%)
Apr 13, 2009 4.730 5.090 4.730 4.860 10,656 +0.06(+1.25%)
Apr 09, 2009 4.000 4.950 3.970 4.800 56,823 +0.86(+21.83%)
Apr 08, 2009 4.140 4.140 3.910 3.940 12,200 -0.06(-1.50%)
Apr 07, 2009 4.180 4.190 3.860 4.000 8,093 -0.18(-4.31%)
Apr 06, 2009 4.130 4.180 4.110 4.180 2,200 +0.03(+0.72%)
Apr 03, 2009 4.180 4.250 4.140 4.150 40,089 -0.15(-3.49%)
Apr 02, 2009 4.070 4.300 4.070 4.300 33,579 +0.20(+4.88%)
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.