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 (%)
Mar 31, 2010 8.890 9.040 8.850 8.900 88,738 +0.02(+0.23%)
Mar 30, 2010 8.990 9.080 8.780 8.880 60,881 -0.07(-0.78%)
Mar 29, 2010 8.980 9.069 8.880 8.950 69,975 +0.02(+0.22%)
Mar 26, 2010 8.840 8.940 8.800 8.930 31,537 +0.14(+1.59%)
Mar 25, 2010 8.740 8.990 8.620 8.790 123,083 +0.09(+1.03%)
Mar 24, 2010 8.790 9.040 8.660 8.700 34,526 -0.10(-1.14%)
Mar 23, 2010 8.800 8.820 8.600 8.800 100,478 +0.00(+0.00%)
Mar 22, 2010 8.690 8.840 8.620 8.800 88,738 +0.05(+0.57%)
Mar 19, 2010 8.690 8.850 8.510 8.750 163,537 +0.11(+1.27%)
Mar 18, 2010 8.490 8.660 8.490 8.640 30,775 +0.15(+1.77%)
Mar 17, 2010 8.390 8.500 8.130 8.490 38,967 +0.09(+1.07%)
Mar 16, 2010 8.270 8.480 8.190 8.400 60,907 +0.12(+1.45%)
Mar 15, 2010 8.250 8.290 8.000 8.280 46,230 +0.14(+1.72%)
Mar 12, 2010 8.040 8.185 8.040 8.140 36,038 +0.12(+1.50%)
Mar 11, 2010 7.880 8.020 7.740 8.020 57,330 +0.06(+0.75%)
Mar 10, 2010 7.960 8.040 7.890 7.960 202,566 -0.01(-0.13%)
Mar 09, 2010 7.810 7.980 7.695 7.970 42,280 +0.16(+2.05%)
Mar 08, 2010 7.600 7.830 7.600 7.810 86,501 +0.19(+2.49%)
Mar 05, 2010 7.410 7.620 7.370 7.620 44,123 +0.23(+3.11%)
Mar 04, 2010 7.520 7.570 7.190 7.390 38,872 -0.14(-1.86%)
Mar 03, 2010 7.560 7.660 7.460 7.530 40,615 -0.02(-0.26%)
Mar 02, 2010 7.320 7.590 7.310 7.550 68,700 +0.20(+2.72%)
Mar 01, 2010 7.100 7.360 7.020 7.350 54,349 +0.32(+4.55%)
Feb 26, 2010 7.190 7.240 6.870 7.030 72,069 -0.13(-1.82%)
Feb 25, 2010 7.440 7.440 7.000 7.160 64,252 -0.42(-5.54%)
Feb 24, 2010 7.410 7.600 7.250 7.580 158,794 +0.17(+2.29%)
Feb 23, 2010 7.630 7.640 7.230 7.410 77,343 -0.26(-3.39%)
Feb 22, 2010 7.480 7.720 7.420 7.670 144,793 +0.19(+2.54%)
Feb 19, 2010 7.290 7.530 7.170 7.480 79,203 +0.19(+2.61%)
Feb 18, 2010 6.800 7.340 6.800 7.290 61,611 -0.01(-0.14%)
Feb 17, 2010 7.070 7.340 7.000 7.300 77,775 +0.27(+3.84%)
Feb 16, 2010 6.490 7.040 6.350 7.030 92,398 +0.59(+9.16%)
Feb 12, 2010 6.580 6.440 6.440 6.440 71,500 -0.20(-3.01%)
Feb 11, 2010 6.200 6.670 6.170 6.640 56,073 +0.44(+7.10%)
Feb 10, 2010 6.160 6.280 6.110 6.200 48,729 +0.03(+0.49%)
Feb 09, 2010 6.400 6.400 6.090 6.170 104,999 -0.14(-2.22%)
Feb 08, 2010 6.780 6.780 6.310 6.310 112,185 -0.50(-7.34%)
Feb 05, 2010 6.650 6.850 6.510 6.810 54,793 +0.08(+1.19%)
Feb 04, 2010 6.820 6.880 6.700 6.730 77,189 -0.15(-2.18%)
Feb 03, 2010 6.610 6.990 6.560 6.880 65,640 +0.26(+3.93%)
Feb 02, 2010 6.960 6.970 6.600 6.620 84,530 -0.35(-5.02%)
Feb 01, 2010 7.320 7.350 6.930 6.970 119,437 -0.34(-4.65%)
Jan 29, 2010 7.320 7.350 7.270 7.310 54,138 -0.01(-0.14%)
Jan 28, 2010 7.540 7.730 7.180 7.320 119,133 +0.07(+0.97%)
Jan 27, 2010 7.030 7.280 7.000 7.250 32,804 +0.21(+2.98%)
Jan 26, 2010 7.110 7.390 7.010 7.040 62,712 -0.10(-1.40%)
Jan 25, 2010 7.130 7.220 7.000 7.140 15,344 +0.06(+0.85%)
Jan 22, 2010 7.370 7.390 6.860 7.080 56,949 -0.27(-3.67%)
Jan 21, 2010 7.440 7.550 7.330 7.350 111,322 -0.09(-1.21%)
Jan 20, 2010 7.430 7.460 7.300 7.440 58,357 -0.01(-0.13%)
Jan 19, 2010 7.320 7.490 7.290 7.450 50,161 +0.24(+3.33%)
Jan 15, 2010 7.270 7.210 7.210 7.210 74,000 -0.03(-0.41%)
Jan 14, 2010 7.250 7.420 7.170 7.240 51,907 +0.02(+0.28%)
Jan 13, 2010 7.170 7.230 7.140 7.220 28,359 +0.06(+0.84%)
Jan 12, 2010 7.110 7.180 7.100 7.160 39,176 -0.01(-0.14%)
Jan 11, 2010 7.200 7.200 6.960 7.170 89,979 -0.03(-0.42%)
Jan 08, 2010 7.280 7.310 7.110 7.200 31,542 -0.08(-1.10%)
Jan 07, 2010 7.170 7.390 7.170 7.280 23,618 +0.13(+1.82%)
Jan 06, 2010 7.130 7.370 7.000 7.150 60,405 +0.01(+0.14%)
Jan 05, 2010 7.400 7.450 7.100 7.140 59,535 -0.29(-3.90%)
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.