• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    The Bancorp, Inc. - Common Stock (NQ: TBBK )

    55.08 -0.74 (-1.33%)
    Streaming Delayed Price Updated: 4:00 PM EST, Mar 3, 2025 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Mar 03, 2025 56.16 56.82 54.23 55.08 415,758 -0.74(-1.33%)
    Feb 28, 2025 55.30 56.26 54.51 55.82 466,758 +0.48(+0.87%)
    Feb 27, 2025 55.27 55.77 54.65 55.34 397,438 +0.28(+0.51%)
    Feb 26, 2025 55.34 56.27 54.54 55.06 288,522 -0.20(-0.36%)
    Feb 25, 2025 55.77 56.28 55.00 55.26 298,099 -0.24(-0.43%)
    Feb 24, 2025 57.02 57.02 55.38 55.50 414,971 -0.63(-1.12%)
    Feb 21, 2025 58.96 58.97 55.86 56.13 548,825 -2.19(-3.76%)
    Feb 20, 2025 59.83 60.30 57.71 58.32 362,267 -1.70(-2.83%)
    Feb 19, 2025 60.05 60.69 59.64 60.02 350,478 -0.72(-1.19%)
    Feb 18, 2025 60.32 60.79 59.57 60.74 602,348 +0.25(+0.41%)
    Feb 14, 2025 61.80 62.56 60.07 60.49 445,214 -1.03(-1.67%)
    Feb 13, 2025 61.05 61.94 61.04 61.52 418,466 +0.53(+0.87%)
    Feb 12, 2025 61.33 62.06 60.85 60.99 655,306 -1.52(-2.43%)
    Feb 11, 2025 60.43 62.70 60.20 62.51 699,255 +2.26(+3.75%)
    Feb 10, 2025 62.03 65.84 59.70 60.25 467,847 -1.41(-2.29%)
    Feb 07, 2025 62.41 63.28 61.25 61.66 411,705 -0.90(-1.44%)
    Feb 06, 2025 63.00 63.00 61.66 62.56 655,943 -0.19(-0.30%)
    Feb 05, 2025 62.76 62.97 61.60 62.75 274,560 +0.41(+0.66%)
    Feb 04, 2025 61.40 62.58 61.15 62.34 384,229 +1.22(+2.00%)
    Feb 03, 2025 59.41 62.84 58.50 61.12 826,864 +0.06(+0.10%)
    Jan 31, 2025 58.67 64.53 58.47 61.06 1,701,729 +3.42(+5.93%)
    Jan 30, 2025 56.13 58.29 56.11 57.64 766,645 +2.28(+4.12%)
    Jan 29, 2025 55.23 56.58 54.99 55.36 330,486 -0.27(-0.49%)
    Jan 28, 2025 55.94 56.94 55.21 55.63 306,235 -0.37(-0.66%)
    Jan 27, 2025 55.56 56.40 54.43 56.00 528,384 +0.44(+0.79%)
    Jan 24, 2025 54.79 56.00 54.53 55.56 296,091 +0.35(+0.63%)
    Jan 23, 2025 55.04 55.82 54.80 55.21 322,945 -0.02(-0.04%)
    Jan 22, 2025 55.38 55.72 55.00 55.23 332,362 -0.61(-1.09%)
    Jan 21, 2025 56.09 57.24 55.51 55.84 351,785 -0.02(-0.04%)
    Jan 17, 2025 56.29 56.67 55.40 55.87 413,902 +0.30(+0.53%)
    Jan 16, 2025 54.44 55.82 54.19 55.57 378,160 +0.75(+1.37%)
    Jan 15, 2025 55.37 56.02 54.22 54.82 498,147 +1.30(+2.43%)
    Jan 14, 2025 52.13 53.55 51.83 53.52 365,651 +2.19(+4.27%)
    Jan 13, 2025 49.51 51.42 49.51 51.33 335,548 +1.03(+2.05%)
    Jan 10, 2025 50.69 51.11 49.13 50.30 381,270 -1.61(-3.10%)
    Jan 08, 2025 52.18 52.56 51.73 51.91 307,083 -0.65(-1.24%)
    Jan 07, 2025 53.32 53.55 51.78 52.56 344,543 -0.60(-1.13%)
    Jan 06, 2025 54.21 54.55 53.11 53.16 317,773 -0.53(-0.99%)
    Jan 03, 2025 52.03 53.92 51.57 53.69 244,550 +2.00(+3.87%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.