Skip to main content

The Bancorp Inc (NQ: TBBK )

49.10 +0.94 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 47.88 50.36 47.85 49.10 1,350,748 +0.94(+1.95%)
Jul 16, 2024 45.98 48.21 45.73 48.16 776,596 +2.96(+6.55%)
Jul 15, 2024 43.70 46.05 43.70 45.20 604,432 +2.03(+4.70%)
Jul 12, 2024 42.89 43.51 42.40 43.17 757,954 +0.62(+1.46%)
Jul 11, 2024 41.48 42.63 41.25 42.55 783,430 +1.49(+3.63%)
Jul 10, 2024 39.89 41.17 39.47 41.06 500,046 +1.39(+3.50%)
Jul 09, 2024 38.82 39.79 38.51 39.67 329,682 +0.85(+2.19%)
Jul 08, 2024 38.77 39.18 38.21 38.82 416,953 +0.80(+2.10%)
Jul 05, 2024 37.94 38.28 37.77 38.02 327,264 +0.20(+0.53%)
Jul 03, 2024 38.57 38.85 37.65 37.82 531,391 -0.75(-1.94%)
Jul 02, 2024 37.91 39.59 37.91 38.57 608,734 +0.67(+1.77%)
Jul 01, 2024 37.76 38.24 37.49 37.90 480,668 +0.14(+0.37%)
Jun 28, 2024 36.75 37.97 35.78 37.76 951,160 +1.27(+3.48%)
Jun 27, 2024 35.83 36.55 35.59 36.49 508,165 +0.74(+2.07%)
Jun 26, 2024 35.26 36.03 35.20 35.75 735,431 +0.18(+0.51%)
Jun 25, 2024 34.93 35.63 34.85 35.57 911,618 +0.59(+1.69%)
Jun 24, 2024 34.47 35.73 34.37 34.98 559,422 +0.53(+1.54%)
Jun 21, 2024 34.16 34.53 33.90 34.45 1,348,057 +0.24(+0.70%)
Jun 20, 2024 33.81 34.56 33.77 34.21 384,753 +0.29(+0.85%)
Jun 18, 2024 33.72 34.37 33.68 33.92 311,994 +0.11(+0.33%)
Jun 17, 2024 32.76 33.82 32.73 33.81 398,401 +1.05(+3.21%)
Jun 14, 2024 32.85 33.13 32.55 32.76 417,951 -0.35(-1.06%)
Jun 13, 2024 33.26 33.34 32.56 33.11 385,670 -0.15(-0.45%)
Jun 12, 2024 32.50 33.85 32.50 33.26 472,489 +1.00(+3.10%)
Jun 11, 2024 32.08 32.64 31.90 32.26 419,165 -0.06(-0.19%)
Jun 10, 2024 32.07 32.44 31.51 32.32 421,923 -0.18(-0.55%)
Jun 07, 2024 32.89 33.59 32.37 32.50 426,730 -0.53(-1.60%)
Jun 06, 2024 32.30 33.06 32.21 33.03 405,139 +0.72(+2.23%)
Jun 05, 2024 32.58 32.64 32.01 32.31 362,460 +0.07(+0.22%)
Jun 04, 2024 32.63 32.90 31.90 32.24 467,084 -0.54(-1.65%)
Jun 03, 2024 33.34 33.55 32.55 32.78 517,485 -0.81(-2.41%)
May 31, 2024 32.45 33.78 32.22 33.59 514,071 +1.27(+3.93%)
May 30, 2024 32.10 33.06 32.10 32.32 482,206 +0.75(+2.38%)
May 29, 2024 32.26 32.79 31.34 31.57 510,764 -1.24(-3.78%)
May 28, 2024 32.83 33.66 32.68 32.81 490,526 -0.04(-0.12%)
May 24, 2024 33.04 33.26 32.74 32.85 316,126 +0.10(+0.31%)
May 23, 2024 33.64 33.83 32.51 32.75 460,242 -0.79(-2.36%)
May 22, 2024 33.68 34.26 33.50 33.54 375,029 -0.23(-0.68%)
May 21, 2024 33.58 34.20 33.52 33.77 605,178 +0.16(+0.48%)
May 20, 2024 33.60 34.47 33.56 33.61 476,919 -0.08(-0.24%)
May 17, 2024 33.58 34.10 33.58 33.69 373,116 +0.29(+0.87%)
May 16, 2024 32.95 33.69 32.95 33.40 509,119 +0.43(+1.30%)
May 15, 2024 34.92 35.21 32.88 32.97 774,103 -1.64(-4.74%)
May 14, 2024 34.36 34.70 34.01 34.61 476,650 +0.71(+2.09%)
May 13, 2024 33.18 34.29 33.18 33.90 493,066 +0.79(+2.39%)
May 10, 2024 33.02 33.29 32.85 33.11 323,689 +0.06(+0.18%)
May 09, 2024 33.14 33.60 33.02 33.05 467,097 -0.09(-0.27%)
May 08, 2024 32.27 33.17 32.18 33.14 431,872 +0.72(+2.22%)
May 07, 2024 32.53 32.76 32.02 32.42 623,426 +0.13(+0.40%)
May 06, 2024 32.07 32.74 32.00 32.29 486,832 +0.37(+1.16%)
May 03, 2024 32.20 32.75 31.64 31.92 877,256 +0.60(+1.92%)
May 02, 2024 31.66 31.70 30.79 31.32 495,162 +0.05(+0.16%)
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.