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 (%)
Jan 31, 2007 28.14 28.14 25.67 26.27 123,995 -1.80(-6.41%)
Jan 30, 2007 27.97 28.15 27.97 28.07 55,266 +0.11(+0.39%)
Jan 29, 2007 27.56 27.99 27.56 27.96 34,771 +0.38(+1.38%)
Jan 26, 2007 26.57 27.71 26.45 27.58 30,212 +1.05(+3.96%)
Jan 25, 2007 27.80 27.90 26.40 26.53 14,885 -1.37(-4.91%)
Jan 24, 2007 27.84 28.07 27.79 27.90 23,808 +0.16(+0.58%)
Jan 23, 2007 27.61 27.93 27.01 27.74 17,011 +0.04(+0.14%)
Jan 22, 2007 27.39 27.72 27.00 27.70 30,150 +0.03(+0.11%)
Jan 19, 2007 26.69 27.69 26.61 27.67 17,129 +0.77(+2.86%)
Jan 18, 2007 27.79 27.79 26.69 26.90 28,403 -0.53(-1.93%)
Jan 17, 2007 28.75 28.75 27.39 27.43 31,468 -1.49(-5.15%)
Jan 16, 2007 29.14 29.14 28.64 28.92 78,677 -0.15(-0.52%)
Jan 12, 2007 28.98 29.14 28.79 29.07 11,524 -0.08(-0.27%)
Jan 11, 2007 28.12 29.35 28.12 29.15 50,476 +1.15(+4.11%)
Jan 10, 2007 29.02 29.30 27.73 28.00 27,791 -1.22(-4.18%)
Jan 09, 2007 28.62 29.34 28.33 29.22 11,721 +0.70(+2.45%)
Jan 08, 2007 29.00 29.08 28.27 28.52 16,797 -0.32(-1.11%)
Jan 05, 2007 29.73 29.79 28.08 28.84 39,961 -1.09(-3.64%)
Jan 04, 2007 29.28 30.30 29.07 29.93 28,543 +0.40(+1.35%)
Jan 03, 2007 29.69 29.69 28.68 29.53 66,814 -0.07(-0.24%)
Dec 29, 2006 30.25 30.25 29.13 29.60 27,391 -0.50(-1.66%)
Dec 28, 2006 30.43 30.43 30.04 30.10 21,649 -0.24(-0.79%)
Dec 27, 2006 29.28 30.49 29.11 30.34 55,367 +0.62(+2.09%)
Dec 26, 2006 28.11 29.96 28.11 29.72 25,407 +1.34(+4.72%)
Dec 22, 2006 28.50 28.50 28.26 28.38 9,108 -0.02(-0.07%)
Dec 21, 2006 27.93 28.50 27.85 28.40 45,840 +0.48(+1.72%)
Dec 20, 2006 26.82 28.62 26.82 27.92 30,164 +1.10(+4.10%)
Dec 19, 2006 27.28 27.79 26.75 26.82 20,859 -0.70(-2.54%)
Dec 18, 2006 27.59 28.30 27.35 27.52 27,622 +0.26(+0.95%)
Dec 15, 2006 27.01 27.50 27.00 27.26 42,438 +0.21(+0.78%)
Dec 14, 2006 28.05 28.14 26.97 27.05 36,793 -0.78(-2.80%)
Dec 13, 2006 28.25 28.30 27.76 27.83 16,449 -0.29(-1.03%)
Dec 12, 2006 28.37 28.59 28.08 28.12 49,907 -0.18(-0.64%)
Dec 11, 2006 28.08 28.52 28.01 28.30 67,296 +0.20(+0.71%)
Dec 08, 2006 27.34 28.16 27.31 28.10 154,384 +0.74(+2.70%)
Dec 07, 2006 27.17 27.62 26.76 27.36 31,842 +0.39(+1.45%)
Dec 06, 2006 26.94 27.19 26.82 26.97 15,310 -0.08(-0.30%)
Dec 05, 2006 26.92 27.14 26.92 27.05 38,049 +0.06(+0.22%)
Dec 04, 2006 26.54 27.10 26.54 26.99 43,372 +0.55(+2.08%)
Dec 01, 2006 26.65 26.81 26.02 26.44 29,564 -0.37(-1.38%)
Nov 30, 2006 25.79 26.88 25.79 26.81 66,300 +0.84(+3.23%)
Nov 29, 2006 25.21 26.05 25.00 25.97 126,184 +1.02(+4.09%)
Nov 28, 2006 23.92 24.96 23.92 24.95 8,407 +1.02(+4.26%)
Nov 27, 2006 24.62 24.64 23.86 23.93 26,872 -0.88(-3.55%)
Nov 24, 2006 24.28 24.81 24.28 24.81 2,612 +0.28(+1.14%)
Nov 22, 2006 25.00 25.00 24.53 24.53 9,161 -0.47(-1.88%)
Nov 21, 2006 24.52 25.19 24.00 25.00 27,357 +0.58(+2.38%)
Nov 20, 2006 25.21 25.25 24.38 24.42 17,750 -0.82(-3.25%)
Nov 17, 2006 25.19 25.25 25.06 25.24 48,415 +0.05(+0.20%)
Nov 16, 2006 25.00 25.20 24.94 25.19 35,540 +0.19(+0.76%)
Nov 15, 2006 25.14 25.25 25.00 25.00 104,173 -0.23(-0.91%)
Nov 14, 2006 25.13 25.23 24.91 25.23 67,938 +0.08(+0.32%)
Nov 13, 2006 24.96 25.30 24.56 25.15 42,647 +0.04(+0.16%)
Nov 10, 2006 25.25 25.30 24.99 25.11 53,355 -0.14(-0.55%)
Nov 09, 2006 25.20 25.37 25.10 25.25 64,180 -0.24(-0.94%)
Nov 08, 2006 25.02 25.49 24.02 25.49 60,484 +0.24(+0.95%)
Nov 07, 2006 24.94 25.49 24.94 25.25 89,240 +0.21(+0.84%)
Nov 06, 2006 24.89 25.07 24.73 25.04 32,386 +0.37(+1.50%)
Nov 03, 2006 24.35 24.95 24.35 24.67 30,624 +0.39(+1.61%)
Nov 02, 2006 23.19 24.31 23.19 24.28 58,049 +0.97(+4.16%)
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.