The Bancorp Inc (NQ: TBBK )

Date	Open	High	Low	Close	Volume	Change (%)
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.