Skip to main content

The Bancorp Inc (NQ: TBBK )

50.26 -0.16 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 50.55 51.09 49.82 50.26 613,783 -0.16(-0.32%)
Oct 30, 2024 49.15 50.98 49.15 50.42 586,305 +1.39(+2.83%)
Oct 29, 2024 49.98 50.63 48.60 49.03 597,829 -1.16(-2.32%)
Oct 28, 2024 47.34 50.62 46.36 50.20 1,052,081 +3.19(+6.78%)
Oct 25, 2024 50.00 51.50 45.82 47.01 2,453,689 -7.95(-14.47%)
Oct 24, 2024 55.08 55.81 54.17 54.96 544,350 +0.16(+0.29%)
Oct 23, 2024 55.53 55.88 54.16 54.80 548,459 -1.08(-1.93%)
Oct 22, 2024 56.08 56.32 55.04 55.88 345,433 -0.24(-0.43%)
Oct 21, 2024 58.33 58.33 56.00 56.12 511,396 -2.09(-3.59%)
Oct 18, 2024 58.95 59.10 58.00 58.21 501,677 -0.80(-1.36%)
Oct 17, 2024 58.39 59.26 58.03 59.01 369,149 +0.62(+1.06%)
Oct 16, 2024 58.12 58.74 57.64 58.39 370,378 +1.14(+1.99%)
Oct 15, 2024 56.40 58.41 56.39 57.25 466,733 +0.99(+1.76%)
Oct 14, 2024 55.19 56.61 54.80 56.26 327,454 +1.13(+2.05%)
Oct 11, 2024 53.06 55.66 53.02 55.13 598,807 +2.34(+4.43%)
Oct 10, 2024 52.55 53.05 52.26 52.79 467,404 -0.25(-0.47%)
Oct 09, 2024 53.51 54.58 52.83 53.04 373,051 -0.56(-1.04%)
Oct 08, 2024 54.28 54.69 53.55 53.60 363,956 -0.33(-0.61%)
Oct 07, 2024 53.73 54.52 53.40 53.93 480,307 -0.04(-0.07%)
Oct 04, 2024 53.60 54.16 52.90 53.97 464,742 +1.74(+3.33%)
Oct 03, 2024 50.75 52.28 50.74 52.23 351,499 +1.08(+2.11%)
Oct 02, 2024 50.26 51.84 50.26 51.15 365,756 +0.93(+1.85%)
Oct 01, 2024 53.05 53.31 49.89 50.22 650,246 -3.28(-6.13%)
Sep 30, 2024 52.48 54.53 52.09 53.50 452,438 +0.91(+1.73%)
Sep 27, 2024 52.36 53.05 52.07 52.59 415,461 +0.77(+1.49%)
Sep 26, 2024 52.07 52.69 51.76 51.82 478,642 +0.49(+0.95%)
Sep 25, 2024 51.66 52.00 50.91 51.33 562,654 -0.28(-0.54%)
Sep 24, 2024 52.96 53.39 51.57 51.61 462,878 -1.40(-2.64%)
Sep 23, 2024 53.20 53.73 52.44 53.01 401,962 -0.10(-0.19%)
Sep 20, 2024 54.13 54.47 52.93 53.11 2,494,056 -1.10(-2.03%)
Sep 19, 2024 53.98 54.97 52.95 54.21 769,227 +1.71(+3.26%)
Sep 18, 2024 52.39 54.44 51.41 52.50 570,667 +0.00(+0.00%)
Sep 17, 2024 52.31 53.52 52.02 52.50 503,960 +0.79(+1.53%)
Sep 16, 2024 49.53 52.19 49.12 51.71 758,743 +2.22(+4.49%)
Sep 13, 2024 48.28 49.76 48.16 49.49 503,976 +1.92(+4.04%)
Sep 12, 2024 47.27 47.98 46.95 47.57 384,931 +0.74(+1.58%)
Sep 11, 2024 47.92 47.92 45.75 46.83 727,127 -1.28(-2.66%)
Sep 10, 2024 49.29 49.29 46.98 48.11 707,710 -0.92(-1.88%)
Sep 09, 2024 49.12 49.41 48.26 49.03 713,227 -0.01(-0.02%)
Sep 06, 2024 49.88 50.86 48.91 49.04 745,641 -0.76(-1.53%)
Sep 05, 2024 49.87 49.88 48.14 49.80 559,656 +0.11(+0.22%)
Sep 04, 2024 51.33 52.10 49.41 49.69 568,852 -1.81(-3.51%)
Sep 03, 2024 51.98 52.85 51.28 51.50 608,978 -0.90(-1.72%)
Aug 30, 2024 51.77 52.45 51.59 52.40 551,156 +0.70(+1.35%)
Aug 29, 2024 50.61 52.05 49.95 51.70 502,248 +1.57(+3.13%)
Aug 28, 2024 50.24 50.91 50.06 50.13 383,776 -0.36(-0.71%)
Aug 27, 2024 50.68 50.87 50.07 50.49 470,928 -0.52(-1.02%)
Aug 26, 2024 52.79 52.94 50.93 51.01 513,895 -1.25(-2.39%)
Aug 23, 2024 49.65 52.86 49.20 52.26 568,665 +2.73(+5.51%)
Aug 22, 2024 49.05 51.26 49.05 49.53 494,140 +0.52(+1.06%)
Aug 21, 2024 48.64 49.21 47.90 49.01 423,524 +0.84(+1.74%)
Aug 20, 2024 48.32 48.54 47.47 48.17 460,502 -0.16(-0.33%)
Aug 19, 2024 48.85 49.12 47.87 48.33 422,215 -0.52(-1.06%)
Aug 16, 2024 47.24 49.04 47.24 48.85 722,328 +1.64(+3.47%)
Aug 15, 2024 47.25 48.31 46.98 47.21 571,717 +1.16(+2.52%)
Aug 14, 2024 45.99 46.30 45.25 46.05 594,717 +0.38(+0.83%)
Aug 13, 2024 46.58 46.88 45.40 45.67 840,818 -0.34(-0.74%)
Aug 12, 2024 47.24 48.40 45.94 46.01 396,685 -0.91(-1.94%)
Aug 09, 2024 47.26 47.65 46.32 46.92 416,533 -0.38(-0.80%)
Aug 08, 2024 47.28 47.76 46.52 47.30 370,521 +0.77(+1.65%)
Aug 07, 2024 47.65 47.99 46.28 46.53 393,693 -0.38(-0.81%)
Aug 06, 2024 47.41 48.25 46.78 46.91 565,765 -0.49(-1.03%)
Aug 05, 2024 45.73 47.75 44.90 47.40 1,028,473 -1.14(-2.35%)
Aug 02, 2024 47.91 48.60 46.20 48.54 903,628 -1.08(-2.18%)
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.