Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Bancorp Inc
(NQ:
TBBK
)
33.26
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
Apr 03, 2017
5.080
5.130
4.895
4.920
168,184
-0.18(-3.53%)
Mar 31, 2017
5.100
5.140
4.980
5.100
160,907
+0.00(+0.00%)
Mar 30, 2017
4.960
5.145
4.960
5.100
170,150
+0.17(+3.45%)
Mar 29, 2017
4.950
5.100
4.910
4.930
212,275
-0.05(-1.00%)
Mar 28, 2017
4.960
5.055
4.940
4.980
388,279
-0.02(-0.40%)
Mar 27, 2017
4.840
5.045
4.776
5.000
244,251
+0.10(+2.04%)
Mar 24, 2017
4.880
4.960
4.815
4.900
222,975
+0.05(+1.03%)
Mar 23, 2017
4.570
4.860
4.480
4.850
261,302
+0.33(+7.30%)
Mar 22, 2017
4.530
4.730
4.410
4.520
273,965
-0.07(-1.53%)
Mar 21, 2017
4.890
4.892
4.530
4.590
394,335
-0.27(-5.56%)
Mar 20, 2017
4.980
5.020
4.830
4.860
215,308
-0.15(-2.99%)
Mar 17, 2017
4.840
5.040
4.840
5.010
341,007
+0.04(+0.80%)
Mar 16, 2017
4.870
4.970
4.820
4.970
138,364
+0.13(+2.69%)
Mar 15, 2017
4.870
4.960
4.810
4.840
134,155
-0.03(-0.62%)
Mar 14, 2017
4.850
4.900
4.710
4.870
228,959
-0.01(-0.20%)
Mar 13, 2017
4.910
4.950
4.845
4.880
105,184
-0.05(-1.01%)
Mar 10, 2017
5.040
5.060
4.910
4.930
228,390
-0.08(-1.60%)
Mar 09, 2017
5.010
5.060
4.970
5.010
140,979
+0.01(+0.20%)
Mar 08, 2017
5.110
5.120
4.980
5.000
252,292
-0.06(-1.19%)
Mar 07, 2017
5.060
5.110
5.000
5.060
176,690
-0.02(-0.39%)
Mar 06, 2017
5.070
5.115
4.990
5.080
191,513
-0.05(-0.97%)
Mar 03, 2017
5.120
5.180
4.970
5.130
223,804
+0.01(+0.20%)
Mar 02, 2017
5.190
5.190
5.010
5.120
241,683
-0.04(-0.78%)
Mar 01, 2017
5.250
5.330
5.150
5.160
330,202
-0.02(-0.39%)
Feb 28, 2017
5.210
5.220
5.060
5.180
365,258
-0.08(-1.52%)
Feb 27, 2017
5.180
5.300
5.120
5.260
229,325
+0.08(+1.54%)
Feb 24, 2017
5.200
5.245
5.040
5.180
255,234
-0.04(-0.77%)
Feb 23, 2017
5.200
5.230
5.090
5.220
252,533
+0.06(+1.16%)
Feb 22, 2017
5.200
5.310
5.120
5.160
167,856
-0.08(-1.53%)
Feb 21, 2017
5.290
5.370
5.120
5.240
270,881
-0.05(-0.95%)
Feb 17, 2017
5.290
5.290
5.290
0
-0.06(-1.12%)
Feb 16, 2017
5.350
5.410
5.080
5.350
495,139
+0.00(+0.00%)
Feb 15, 2017
5.120
5.370
5.030
5.350
455,394
+0.31(+6.15%)
Feb 14, 2017
4.960
5.140
4.960
5.040
643,062
+0.06(+1.20%)
Feb 13, 2017
5.070
5.090
4.900
4.980
760,891
-0.09(-1.78%)
Feb 10, 2017
4.970
5.180
4.750
5.070
573,900
-0.22(-4.16%)
Feb 09, 2017
5.050
5.340
5.000
5.290
367,126
+0.28(+5.59%)
Feb 08, 2017
4.950
5.050
4.830
5.010
334,567
+0.07(+1.42%)
Feb 07, 2017
4.990
5.060
4.910
4.940
228,985
-0.05(-1.00%)
Feb 06, 2017
5.170
5.200
4.985
4.990
284,627
-0.19(-3.67%)
Feb 03, 2017
5.100
5.229
5.060
5.180
318,269
+0.12(+2.37%)
Feb 02, 2017
4.980
5.230
4.930
5.060
619,077
+0.06(+1.20%)
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
.