Indicators

The Bancorp Inc (NQ: TBBK )

33.77 +0.16 (+0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	5.600	6.729	5.600	6.450	2,427,903	+1.39(+27.47%)
Apr 27, 2017	5.210	5.211	5.020	5.060	262,088	-0.15(-2.88%)
Apr 26, 2017	5.000	5.220	5.000	5.210	222,476	+0.21(+4.20%)
Apr 25, 2017	5.060	5.120	4.970	5.000	290,015	+0.00(+0.00%)
Apr 24, 2017	5.080	5.100	4.990	5.000	198,004	+0.07(+1.42%)
Apr 21, 2017	4.930	5.040	4.800	4.930	242,081	-0.03(-0.60%)
Apr 20, 2017	4.940	4.980	4.800	4.960	111,110	+0.09(+1.85%)
Apr 19, 2017	5.040	5.090	4.860	4.870	117,992	-0.12(-2.40%)
Apr 18, 2017	4.930	5.030	4.880	4.990	142,993	+0.02(+0.40%)
Apr 17, 2017	4.910	5.120	4.790	4.970	323,177	+0.07(+1.43%)
Apr 13, 2017	4.990	5.030	4.860	4.900	311,143	-0.13(-2.58%)
Apr 12, 2017	5.150	5.150	4.980	5.030	182,964	-0.10(-1.95%)
Apr 11, 2017	4.750	5.170	4.710	5.130	261,700	+0.38(+8.00%)
Apr 10, 2017	4.790	4.880	4.700	4.750	300,902	-0.03(-0.63%)
Apr 07, 2017	4.730	4.910	4.730	4.780	164,578	+0.03(+0.63%)
Apr 06, 2017	4.750	4.860	4.730	4.750	217,909	+0.00(+0.00%)
Apr 05, 2017	4.930	4.980	4.750	4.750	238,618	-0.13(-2.66%)
Apr 04, 2017	4.910	4.960	4.820	4.880	196,236	-0.04(-0.81%)

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.