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 30, 2015 8.580 8.620 8.520 8.520 263,444 -0.10(-1.16%)
Jan 29, 2015 8.760 8.820 8.530 8.620 372,030 -0.11(-1.20%)
Jan 28, 2015 8.860 8.860 8.560 8.725 372,980 -0.05(-0.63%)
Jan 27, 2015 8.640 8.890 8.560 8.780 191,862 +0.02(+0.29%)
Jan 26, 2015 8.710 8.780 8.600 8.755 91,826 +0.04(+0.52%)
Jan 23, 2015 8.880 8.980 8.640 8.710 164,892 -0.20(-2.24%)
Jan 22, 2015 8.660 8.980 8.582 8.910 241,602 +0.33(+3.85%)
Jan 21, 2015 8.900 8.980 8.570 8.580 309,366 -0.35(-3.92%)
Jan 20, 2015 8.920 9.276 8.750 8.930 278,498 +0.04(+0.45%)
Jan 16, 2015 8.710 8.990 8.700 8.890 305,910 +0.16(+1.83%)
Jan 15, 2015 9.020 9.020 8.580 8.730 437,810 -0.28(-3.11%)
Jan 14, 2015 9.210 9.250 8.860 9.010 364,954 -0.40(-4.25%)
Jan 13, 2015 9.550 9.690 9.190 9.410 220,063 -0.05(-0.53%)
Jan 12, 2015 9.650 9.820 9.430 9.460 182,181 -0.18(-1.87%)
Jan 09, 2015 10.02 10.09 9.630 9.640 128,799 -0.41(-4.08%)
Jan 08, 2015 9.890 10.13 9.810 10.05 193,686 +0.28(+2.87%)
Jan 07, 2015 9.690 9.930 9.660 9.770 268,801 +0.20(+2.09%)
Jan 06, 2015 10.02 10.03 9.560 9.570 321,627 -0.45(-4.49%)
Jan 05, 2015 10.28 10.36 9.970 10.02 273,809 -0.31(-3.00%)
Jan 02, 2015 11.00 11.01 10.24 10.33 322,383 -0.56(-5.14%)
Dec 31, 2014 10.96 10.89 10.89 10.89 179,400 -0.07(-0.64%)
Dec 30, 2014 10.73 10.98 10.70 10.96 173,312 +0.18(+1.67%)
Dec 29, 2014 10.76 10.98 10.69 10.78 188,263 +0.04(+0.37%)
Dec 26, 2014 10.68 10.89 10.58 10.74 141,401 +0.08(+0.75%)
Dec 24, 2014 10.64 10.66 10.66 10.66 71,500 +0.07(+0.66%)
Dec 23, 2014 10.44 10.81 10.43 10.59 358,918 +0.17(+1.63%)
Dec 22, 2014 10.15 10.42 9.990 10.42 245,151 +0.29(+2.86%)
Dec 19, 2014 10.38 10.38 10.03 10.13 3,199,347 -0.25(-2.41%)
Dec 18, 2014 10.25 10.38 9.980 10.38 344,136 +0.26(+2.57%)
Dec 17, 2014 9.940 10.12 9.790 10.12 279,762 +0.22(+2.22%)
Dec 16, 2014 9.850 10.09 9.770 9.900 325,337 +0.00(+0.00%)
Dec 15, 2014 9.990 10.00 9.760 9.900 392,970 -0.02(-0.20%)
Dec 12, 2014 9.890 9.970 9.730 9.920 361,014 -0.07(-0.70%)
Dec 11, 2014 9.970 10.08 9.790 9.990 242,166 +0.09(+0.91%)
Dec 10, 2014 10.16 10.33 9.800 9.900 408,106 -0.33(-3.23%)
Dec 09, 2014 9.830 10.25 9.680 10.23 338,493 +0.27(+2.71%)
Dec 08, 2014 9.960 10.26 9.830 9.960 365,973 -0.05(-0.55%)
Dec 05, 2014 9.500 10.27 9.500 10.02 534,011 +0.54(+5.64%)
Dec 04, 2014 9.630 9.630 9.440 9.480 360,602 -0.20(-2.07%)
Dec 03, 2014 9.350 9.730 9.250 9.680 391,401 +0.34(+3.64%)
Dec 02, 2014 9.000 9.420 9.000 9.340 540,102 +0.57(+6.50%)
Dec 01, 2014 8.960 8.960 8.530 8.770 371,394 -0.19(-2.12%)
Nov 28, 2014 9.080 9.320 8.890 8.960 125,684 -0.13(-1.43%)
Nov 26, 2014 9.050 9.090 9.090 9.090 218,700 +0.04(+0.44%)
Nov 25, 2014 9.120 9.190 8.995 9.050 285,940 -0.04(-0.44%)
Nov 24, 2014 9.170 9.300 9.050 9.090 247,133 -0.04(-0.44%)
Nov 21, 2014 9.500 9.580 9.100 9.130 380,979 -0.30(-3.18%)
Nov 20, 2014 9.150 9.440 9.100 9.430 182,443 +0.22(+2.39%)
Nov 19, 2014 9.450 9.480 9.120 9.210 278,995 -0.21(-2.23%)
Nov 18, 2014 9.270 9.490 9.220 9.420 237,604 +0.18(+1.95%)
Nov 17, 2014 9.460 9.512 9.150 9.240 288,353 -0.22(-2.33%)
Nov 14, 2014 9.410 9.500 9.290 9.460 172,284 +0.06(+0.64%)
Nov 13, 2014 9.620 9.648 9.350 9.400 154,925 -0.24(-2.49%)
Nov 12, 2014 9.400 9.660 9.390 9.640 286,715 +0.20(+2.12%)
Nov 11, 2014 9.340 9.460 9.290 9.440 133,289 +0.09(+0.96%)
Nov 10, 2014 9.490 9.540 9.250 9.350 152,568 -0.14(-1.48%)
Nov 07, 2014 9.630 9.630 9.440 9.490 158,711 -0.15(-1.56%)
Nov 06, 2014 9.570 9.760 9.504 9.640 324,717 +0.06(+0.63%)
Nov 05, 2014 9.750 9.760 9.390 9.580 366,174 -0.12(-1.24%)
Nov 04, 2014 9.800 9.820 9.600 9.700 371,703 -0.12(-1.22%)
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.