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, 2020 5.800 6.070 5.720 6.070 538,664 +0.27(+4.66%)
Mar 30, 2020 5.800 5.890 5.480 5.800 619,490 +0.03(+0.52%)
Mar 27, 2020 5.750 5.960 5.445 5.770 520,400 +0.01(+0.17%)
Mar 26, 2020 5.510 6.060 5.440 5.760 701,018 +0.35(+6.47%)
Mar 25, 2020 5.000 5.500 4.810 5.410 506,769 +0.55(+11.32%)
Mar 24, 2020 4.430 4.870 4.240 4.860 576,090 +0.74(+17.96%)
Mar 23, 2020 4.050 4.140 3.610 4.120 1,121,818 +0.13(+3.26%)
Mar 20, 2020 4.640 4.810 3.650 3.990 1,464,800 -0.59(-12.88%)
Mar 19, 2020 3.570 4.680 3.360 4.580 920,601 +1.00(+27.93%)
Mar 18, 2020 4.450 4.580 3.570 3.580 808,080 -1.05(-22.68%)
Mar 17, 2020 5.420 5.510 4.450 4.630 748,309 -0.62(-11.81%)
Mar 16, 2020 4.000 6.980 4.000 5.250 570,762 -2.26(-30.09%)
Mar 13, 2020 8.010 8.230 7.300 7.510 593,600 -0.04(-0.53%)
Mar 12, 2020 8.290 8.530 7.390 7.550 414,595 -1.35(-15.17%)
Mar 11, 2020 9.130 9.345 8.720 8.900 357,862 -0.51(-5.42%)
Mar 10, 2020 9.540 9.730 9.035 9.410 392,174 +0.09(+0.97%)
Mar 09, 2020 10.68 10.77 9.250 9.320 389,003 -1.88(-16.79%)
Mar 06, 2020 10.76 11.33 10.75 11.20 363,700 +0.06(+0.54%)
Mar 05, 2020 11.50 11.69 11.04 11.14 414,386 -0.61(-5.19%)
Mar 04, 2020 12.37 12.37 11.51 11.75 453,455 -0.46(-3.77%)
Mar 03, 2020 12.62 12.89 12.10 12.21 394,661 -0.48(-3.78%)
Mar 02, 2020 12.26 12.71 12.13 12.69 348,368 +0.52(+4.27%)
Feb 28, 2020 12.28 12.58 11.90 12.17 563,200 -0.55(-4.32%)
Feb 27, 2020 13.17 13.24 12.72 12.72 541,136 -0.68(-5.07%)
Feb 26, 2020 13.44 13.53 13.27 13.40 707,704 -0.01(-0.07%)
Feb 25, 2020 13.59 13.65 13.32 13.41 417,774 -0.20(-1.47%)
Feb 24, 2020 13.41 13.69 12.91 13.61 434,651 -0.04(-0.29%)
Feb 21, 2020 13.52 13.68 13.36 13.65 225,800 +0.12(+0.89%)
Feb 20, 2020 13.49 13.63 13.36 13.53 494,978 +0.02(+0.15%)
Feb 19, 2020 13.42 13.55 13.32 13.51 164,661 +0.15(+1.12%)
Feb 18, 2020 13.24 13.37 13.13 13.36 174,640 +0.08(+0.60%)
Feb 14, 2020 13.16 13.31 13.08 13.28 269,200 +0.12(+0.91%)
Feb 13, 2020 13.16 13.22 12.96 13.16 188,769 -0.08(-0.60%)
Feb 12, 2020 13.04 13.26 13.00 13.24 188,516 +0.33(+2.56%)
Feb 11, 2020 12.60 12.94 12.58 12.91 273,651 +0.38(+3.03%)
Feb 10, 2020 12.52 12.68 12.51 12.53 197,683 -0.04(-0.32%)
Feb 07, 2020 12.53 12.65 12.42 12.57 533,400 -0.03(-0.24%)
Feb 06, 2020 12.66 12.80 12.51 12.60 249,310 -0.04(-0.32%)
Feb 05, 2020 12.68 12.80 12.58 12.64 198,788 +0.13(+1.04%)
Feb 04, 2020 12.15 12.57 12.15 12.51 673,713 +0.43(+3.56%)
Feb 03, 2020 11.89 12.15 11.89 12.08 245,595 +0.25(+2.11%)
Jan 31, 2020 11.41 11.90 11.41 11.83 400,700 +0.22(+1.89%)
Jan 30, 2020 11.50 11.67 11.40 11.61 182,144 +0.04(+0.35%)
Jan 29, 2020 11.73 11.83 11.56 11.57 181,071 -0.20(-1.70%)
Jan 28, 2020 11.67 11.80 11.63 11.77 179,584 +0.15(+1.29%)
Jan 27, 2020 11.48 11.72 11.47 11.62 180,639 -0.17(-1.44%)
Jan 24, 2020 12.07 12.16 11.73 11.79 161,700 -0.28(-2.32%)
Jan 23, 2020 11.98 12.14 11.56 12.07 221,185 -0.02(-0.17%)
Jan 22, 2020 12.06 12.14 11.91 12.09 142,269 +0.04(+0.33%)
Jan 21, 2020 12.05 12.15 11.97 12.05 199,236 -0.06(-0.50%)
Jan 17, 2020 12.25 12.28 12.05 12.11 173,200 -0.05(-0.41%)
Jan 16, 2020 12.06 12.20 12.05 12.16 163,231 +0.11(+0.91%)
Jan 15, 2020 11.99 12.16 11.98 12.05 196,590 -0.04(-0.33%)
Jan 14, 2020 12.06 12.12 11.88 12.09 269,247 -0.07(-0.58%)
Jan 13, 2020 12.06 12.19 11.95 12.16 128,463 +0.13(+1.08%)
Jan 10, 2020 12.14 12.14 11.92 12.03 190,700 -0.09(-0.74%)
Jan 09, 2020 12.38 12.38 12.08 12.12 214,280 -0.14(-1.14%)
Jan 08, 2020 12.22 12.32 12.17 12.26 287,716 +0.02(+0.16%)
Jan 07, 2020 12.46 12.46 12.17 12.24 261,446 -0.23(-1.84%)
Jan 06, 2020 12.54 12.57 12.41 12.47 146,671 -0.17(-1.38%)
Jan 03, 2020 12.77 12.78 12.62 12.64 205,200 -0.25(-1.90%)
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.