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 (%)
Sep 30, 2019
10.04
10.06
9.870
9.900
150,433
-0.09(-0.90%)
Sep 27, 2019
10.01
10.14
9.890
9.990
126,300
+0.03(+0.30%)
Sep 26, 2019
10.23
10.24
9.920
9.960
118,548
-0.24(-2.35%)
Sep 25, 2019
10.05
10.23
10.00
10.20
120,482
+0.14(+1.39%)
Sep 24, 2019
10.20
10.30
10.00
10.06
149,040
-0.17(-1.66%)
Sep 23, 2019
10.09
10.28
9.990
10.23
153,778
+0.04(+0.39%)
Sep 20, 2019
10.12
10.24
9.970
10.19
596,600
+0.07(+0.69%)
Sep 19, 2019
10.22
10.38
10.11
10.12
90,518
-0.09(-0.88%)
Sep 18, 2019
10.19
10.26
10.05
10.21
166,854
-0.02(-0.20%)
Sep 17, 2019
10.37
10.39
10.08
10.23
173,756
-0.17(-1.63%)
Sep 16, 2019
10.12
10.46
10.11
10.40
193,372
+0.18(+1.76%)
Sep 13, 2019
10.03
10.28
10.02
10.22
344,700
+0.17(+1.69%)
Sep 12, 2019
9.780
10.11
9.610
10.05
204,466
+0.17(+1.72%)
Sep 11, 2019
9.660
9.890
9.470
9.880
218,013
+0.29(+3.02%)
Sep 10, 2019
9.460
9.600
9.260
9.590
456,786
+0.14(+1.48%)
Sep 09, 2019
9.220
9.490
9.140
9.450
170,967
+0.25(+2.72%)
Sep 06, 2019
9.520
9.520
9.170
9.200
203,400
-0.27(-2.85%)
Sep 05, 2019
8.870
9.520
8.870
9.470
479,501
+0.74(+8.48%)
Sep 04, 2019
8.930
8.930
8.710
8.730
161,486
-0.05(-0.57%)
Sep 03, 2019
9.070
9.070
8.760
8.780
110,308
-0.35(-3.83%)
Aug 30, 2019
9.210
9.320
9.040
9.130
72,000
-0.05(-0.54%)
Aug 29, 2019
9.110
9.240
9.042
9.180
133,083
+0.16(+1.77%)
Aug 28, 2019
9.070
9.180
9.000
9.020
141,615
-0.07(-0.77%)
Aug 27, 2019
9.190
9.310
9.030
9.090
198,625
-0.09(-0.98%)
Aug 26, 2019
9.250
9.250
9.020
9.180
90,211
+0.06(+0.66%)
Aug 23, 2019
9.400
9.465
9.070
9.120
168,900
-0.29(-3.08%)
Aug 22, 2019
9.590
9.590
9.350
9.410
120,926
-0.11(-1.16%)
Aug 21, 2019
9.500
9.630
9.410
9.520
138,706
+0.04(+0.42%)
Aug 20, 2019
9.690
9.760
9.430
9.480
154,631
-0.24(-2.47%)
Aug 19, 2019
9.760
9.880
9.700
9.720
188,159
-0.03(-0.31%)
Aug 16, 2019
9.430
9.760
9.430
9.750
229,400
+0.35(+3.72%)
Aug 15, 2019
9.460
9.520
9.350
9.400
106,531
-0.03(-0.32%)
Aug 14, 2019
9.370
9.470
9.360
9.430
135,227
-0.14(-1.46%)
Aug 13, 2019
9.640
9.730
9.550
9.570
119,857
-0.09(-0.93%)
Aug 12, 2019
9.450
9.670
9.370
9.660
166,400
+0.17(+1.79%)
Aug 09, 2019
9.380
9.500
9.330
9.490
177,500
+0.09(+0.96%)
Aug 08, 2019
9.480
9.610
9.365
9.400
153,684
-0.01(-0.11%)
Aug 07, 2019
9.220
9.479
9.080
9.410
302,521
+0.01(+0.11%)
Aug 06, 2019
9.590
9.610
9.220
9.400
186,880
-0.13(-1.36%)
Aug 05, 2019
9.770
9.800
9.410
9.530
153,369
-0.38(-3.83%)
Aug 02, 2019
9.710
9.970
9.650
9.910
165,800
+0.18(+1.85%)
Aug 01, 2019
9.650
9.810
9.560
9.730
606,994
+0.05(+0.52%)
Jul 31, 2019
10.04
10.17
9.660
9.680
396,088
-0.30(-3.01%)
Jul 30, 2019
9.800
10.01
9.750
9.980
277,435
+0.12(+1.22%)
Jul 29, 2019
9.890
10.09
9.800
9.860
249,854
+0.01(+0.10%)
Jul 26, 2019
9.380
10.04
9.380
9.850
376,900
+0.50(+5.35%)
Jul 25, 2019
9.480
9.610
9.330
9.350
185,024
-0.10(-1.06%)
Jul 24, 2019
9.010
9.500
9.010
9.450
262,608
+0.37(+4.07%)
Jul 23, 2019
9.030
9.160
8.990
9.080
149,675
+0.08(+0.89%)
Jul 22, 2019
9.040
9.115
8.960
9.000
175,068
-0.07(-0.77%)
Jul 19, 2019
9.130
9.230
9.040
9.070
114,400
-0.10(-1.09%)
Jul 18, 2019
9.120
9.270
9.112
9.170
157,720
+0.04(+0.44%)
Jul 17, 2019
9.200
9.240
9.080
9.130
160,375
-0.10(-1.08%)
Jul 16, 2019
9.300
9.300
9.210
9.230
148,370
-0.07(-0.75%)
Jul 15, 2019
9.360
9.370
9.230
9.300
133,749
-0.05(-0.53%)
Jul 12, 2019
9.250
9.400
9.160
9.350
177,800
+0.13(+1.41%)
Jul 11, 2019
9.050
9.290
9.030
9.220
201,331
+0.16(+1.77%)
Jul 10, 2019
9.170
9.230
8.993
9.060
142,927
-0.09(-0.98%)
Jul 09, 2019
8.920
9.160
8.920
9.150
151,520
+0.15(+1.67%)
Jul 08, 2019
9.080
9.130
8.970
9.000
144,193
-0.11(-1.21%)
Jul 05, 2019
9.010
9.150
9.010
9.110
101,800
+0.16(+1.79%)
Jul 03, 2019
8.950
8.980
8.880
8.950
47,400
+0.03(+0.34%)
Jul 02, 2019
9.000
9.070
8.800
8.920
164,744
-0.10(-1.11%)
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
.