Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Bancorp Inc (NQ: TBBK )

32.85 +0.10 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 (%)
Jan 31, 2024 46.26 46.69 43.53 43.64 628,369 -3.35(-7.13%)
Jan 30, 2024 45.07 47.11 44.53 46.99 668,693 +1.76(+3.89%)
Jan 29, 2024 43.93 45.46 43.93 45.23 532,233 +1.58(+3.62%)
Jan 26, 2024 41.10 44.18 40.48 43.65 773,048 +3.16(+7.80%)
Jan 25, 2024 41.89 42.08 40.05 40.49 843,274 -0.73(-1.77%)
Jan 24, 2024 41.36 42.17 41.11 41.22 377,652 +0.25(+0.61%)
Jan 23, 2024 41.00 41.41 40.36 40.97 495,423 +0.10(+0.24%)
Jan 22, 2024 39.10 40.91 39.10 40.87 477,587 +1.75(+4.47%)
Jan 19, 2024 38.30 39.12 38.07 39.12 237,772 +1.02(+2.68%)
Jan 18, 2024 38.15 38.44 37.65 38.10 241,734 +0.15(+0.40%)
Jan 17, 2024 37.25 38.02 37.10 37.95 267,266 +0.15(+0.40%)
Jan 16, 2024 38.00 38.52 37.57 37.80 278,188 -0.74(-1.92%)
Jan 12, 2024 39.82 40.14 38.45 38.54 338,084 -0.88(-2.23%)
Jan 11, 2024 38.73 39.61 38.14 39.42 471,719 +0.38(+0.97%)
Jan 10, 2024 38.34 39.23 38.23 39.04 351,249 +0.70(+1.83%)
Jan 09, 2024 37.62 38.44 37.32 38.34 372,713 +0.09(+0.24%)
Jan 08, 2024 37.55 38.25 37.55 38.25 289,226 +0.63(+1.67%)
Jan 05, 2024 37.32 38.31 37.26 37.62 506,313 -0.11(-0.29%)
Jan 04, 2024 37.25 38.17 37.23 37.73 418,025 +0.70(+1.89%)
Jan 03, 2024 38.18 38.26 37.02 37.03 525,402 -1.34(-3.49%)
Jan 02, 2024 38.52 39.01 38.10 38.37 351,032 -0.19(-0.49%)
Dec 29, 2023 39.74 39.86 38.52 38.56 346,929 -1.23(-3.09%)
Dec 28, 2023 39.85 40.02 39.36 39.79 255,902 -0.06(-0.15%)
Dec 27, 2023 40.25 40.30 39.64 39.85 325,007 -0.50(-1.24%)
Dec 26, 2023 40.36 40.61 40.00 40.35 277,714 +0.16(+0.40%)
Dec 22, 2023 40.41 41.05 39.99 40.19 342,445 +0.12(+0.30%)
Dec 21, 2023 41.24 41.30 39.95 40.07 688,508 -0.46(-1.13%)
Dec 20, 2023 41.87 42.46 40.52 40.53 446,460 -1.42(-3.38%)
Dec 19, 2023 40.99 42.13 40.86 41.95 396,414 +1.36(+3.35%)
Dec 18, 2023 40.98 41.86 40.26 40.59 474,772 +0.08(+0.20%)
Dec 15, 2023 41.82 42.07 39.87 40.51 1,117,357 -1.00(-2.41%)
Dec 14, 2023 41.18 42.27 40.65 41.51 533,539 +1.26(+3.13%)
Dec 13, 2023 39.23 40.49 38.48 40.25 470,715 +1.06(+2.70%)
Dec 12, 2023 39.11 39.44 38.92 39.19 416,975 +0.24(+0.62%)
Dec 11, 2023 39.46 39.46 38.61 38.95 605,053 -0.34(-0.87%)
Dec 08, 2023 39.80 40.41 38.73 39.29 705,719 -0.58(-1.45%)
Dec 07, 2023 39.14 39.88 37.80 39.87 678,750 +0.94(+2.41%)
Dec 06, 2023 39.96 40.99 38.85 38.93 626,368 -0.49(-1.24%)
Dec 05, 2023 39.87 39.87 38.71 39.42 341,795 -0.57(-1.43%)
Dec 04, 2023 38.62 40.44 38.62 39.99 880,722 +0.90(+2.30%)
Dec 01, 2023 38.80 40.05 38.63 39.09 644,976 +0.08(+0.21%)
Nov 30, 2023 39.30 39.65 38.77 39.01 342,618 -0.09(-0.23%)
Nov 29, 2023 39.05 39.95 38.99 39.10 449,793 +0.39(+1.01%)
Nov 28, 2023 38.10 38.81 37.75 38.71 379,591 +0.47(+1.23%)
Nov 27, 2023 38.69 38.69 37.84 38.24 231,691 -0.64(-1.65%)
Nov 24, 2023 39.02 39.18 38.56 38.88 63,551 +0.06(+0.15%)
Nov 22, 2023 38.87 39.17 38.58 38.82 149,953 +0.36(+0.94%)
Nov 21, 2023 39.10 39.30 38.44 38.46 171,335 -0.85(-2.16%)
Nov 20, 2023 39.78 39.78 39.09 39.31 131,082 -0.24(-0.61%)
Nov 17, 2023 39.22 39.84 39.00 39.55 286,979 +0.85(+2.20%)
Nov 16, 2023 39.67 39.87 38.66 38.70 200,658 -0.90(-2.27%)
Nov 15, 2023 39.85 40.46 39.24 39.60 352,030 -0.32(-0.80%)
Nov 14, 2023 38.27 40.19 38.27 39.92 418,869 +2.40(+6.40%)
Nov 13, 2023 37.49 37.76 37.19 37.52 227,975 -0.03(-0.08%)
Nov 10, 2023 37.67 37.97 36.97 37.55 242,203 +0.20(+0.54%)
Nov 09, 2023 37.94 38.10 37.02 37.35 212,571 -0.50(-1.32%)
Nov 08, 2023 38.36 38.36 37.28 37.85 237,930 -0.35(-0.92%)
Nov 07, 2023 39.13 39.24 38.06 38.20 302,164 -1.02(-2.60%)
Nov 06, 2023 39.74 40.18 38.90 39.22 348,107 -0.05(-0.13%)
Nov 03, 2023 39.36 40.09 39.10 39.27 426,065 +0.73(+1.89%)
Nov 02, 2023 37.42 38.68 37.42 38.54 356,564 +1.53(+4.13%)
Nov 01, 2023 35.89 37.18 35.51 37.01 461,042 +1.36(+3.81%)
Oct 31, 2023 34.66 35.96 34.29 35.65 814,344 +1.11(+3.21%)
Oct 30, 2023 35.51 35.86 34.01 34.54 597,301 -0.24(-0.69%)
Oct 27, 2023 34.99 36.38 34.05 34.78 782,929 +1.78(+5.39%)
Oct 26, 2023 32.39 34.20 32.39 33.00 369,457 +0.65(+2.01%)
Oct 25, 2023 31.65 32.86 30.74 32.35 529,947 +0.58(+1.83%)
Oct 24, 2023 32.54 32.54 31.36 31.77 689,245 -0.34(-1.06%)
Oct 23, 2023 32.08 32.94 32.01 32.11 430,086 -0.07(-0.22%)
Oct 20, 2023 33.30 33.30 31.89 32.18 725,401 -0.97(-2.93%)
Oct 19, 2023 34.10 34.35 33.08 33.15 287,633 -0.88(-2.59%)
Oct 18, 2023 35.04 35.83 33.83 34.03 210,800 -1.36(-3.84%)
Oct 17, 2023 34.91 36.61 34.91 35.39 528,699 +0.43(+1.23%)
Oct 16, 2023 34.21 34.96 34.16 34.96 202,331 +1.28(+3.80%)
Oct 13, 2023 34.62 34.80 33.35 33.68 267,279 -0.68(-1.98%)
Oct 12, 2023 34.73 34.73 33.70 34.36 243,634 -0.30(-0.87%)
Oct 11, 2023 35.08 35.73 34.41 34.66 296,699 -0.23(-0.66%)
Oct 10, 2023 34.83 35.29 34.76 34.89 198,975 +0.29(+0.84%)
Oct 09, 2023 34.04 34.68 33.67 34.60 210,047 +0.32(+0.93%)
Oct 06, 2023 34.33 35.05 34.25 34.28 500,732 -0.32(-0.92%)
Oct 05, 2023 34.00 34.83 34.00 34.60 421,299 +0.53(+1.56%)
Oct 04, 2023 33.99 34.45 33.55 34.07 168,239 +0.21(+0.62%)
Oct 03, 2023 33.93 34.72 33.50 33.86 288,922 -0.29(-0.85%)
Oct 02, 2023 34.32 34.46 33.80 34.15 265,058 -0.35(-1.01%)
Sep 29, 2023 34.97 35.25 34.40 34.50 161,547 -0.07(-0.20%)
Sep 28, 2023 34.50 35.19 34.50 34.57 265,540 +0.01(+0.03%)
Sep 27, 2023 34.30 34.87 34.23 34.56 166,399 +0.53(+1.56%)
Sep 26, 2023 34.20 34.81 33.96 34.03 213,097 -0.49(-1.42%)
Sep 25, 2023 33.80 34.63 34.44 34.52 130,466 +0.46(+1.35%)
Sep 22, 2023 34.10 34.32 33.76 34.06 126,649 +0.04(+0.12%)
Sep 21, 2023 34.29 34.67 34.01 34.02 205,719 -0.60(-1.73%)
Sep 20, 2023 35.22 35.80 34.52 34.62 177,048 -0.39(-1.11%)
Sep 19, 2023 35.19 35.62 34.57 35.01 201,536 -0.11(-0.31%)
Sep 18, 2023 36.06 36.09 35.11 35.12 224,300 -1.00(-2.77%)
Sep 15, 2023 36.45 36.52 35.75 36.12 880,678 -0.59(-1.61%)
Sep 14, 2023 36.73 37.17 36.33 36.71 305,225 +0.31(+0.85%)
Sep 13, 2023 36.28 36.78 35.87 36.40 251,954 +0.14(+0.39%)
Sep 12, 2023 35.84 36.35 35.59 36.26 236,859 +0.48(+1.34%)
Sep 11, 2023 36.77 37.00 35.64 35.78 222,831 -0.74(-2.03%)
Sep 08, 2023 36.40 36.86 35.77 36.52 263,213 +0.28(+0.77%)
Sep 07, 2023 35.80 37.09 35.80 36.24 358,536 +0.25(+0.69%)
Sep 06, 2023 35.69 36.39 35.64 35.99 201,132 +0.30(+0.84%)
Sep 05, 2023 37.03 37.03 35.67 35.69 280,895 -1.90(-5.05%)
Sep 01, 2023 37.06 37.67 37.05 37.59 372,736 +0.88(+2.40%)
Aug 31, 2023 36.71 36.94 36.49 36.71 337,891 +0.05(+0.14%)
Aug 30, 2023 36.77 36.91 36.41 36.66 186,325 -0.11(-0.30%)
Aug 29, 2023 36.33 36.86 35.89 36.77 198,425 +0.44(+1.21%)
Aug 28, 2023 35.78 36.57 35.64 36.33 154,995 +0.74(+2.08%)
Aug 25, 2023 35.72 36.12 34.78 35.59 153,947 +0.03(+0.08%)
Aug 24, 2023 35.69 36.41 35.17 35.56 211,119 -0.29(-0.81%)
Aug 23, 2023 35.02 35.98 34.84 35.85 181,036 +0.86(+2.46%)
Aug 22, 2023 35.26 35.64 34.86 34.99 191,796 -0.34(-0.96%)
Aug 21, 2023 35.32 35.59 34.62 35.33 202,017 +0.06(+0.17%)
Aug 18, 2023 34.88 35.68 34.35 35.27 245,623 -0.01(-0.03%)
Aug 17, 2023 35.98 36.16 35.17 35.28 214,043 -0.59(-1.64%)
Aug 16, 2023 36.63 37.84 35.86 35.87 233,899 -0.76(-2.07%)
Aug 15, 2023 37.20 37.66 36.47 36.63 265,564 -1.05(-2.79%)
Aug 14, 2023 37.75 37.81 37.35 37.68 210,567 -0.43(-1.13%)
Aug 11, 2023 38.15 38.67 37.93 38.11 190,478 -0.31(-0.81%)
Aug 10, 2023 39.09 39.28 37.95 38.42 272,845 -0.29(-0.75%)
Aug 09, 2023 40.05 40.06 38.53 38.71 273,478 -1.49(-3.71%)
Aug 08, 2023 39.22 40.31 38.76 40.20 242,804 -0.16(-0.40%)
Aug 07, 2023 40.34 40.61 39.95 40.36 273,670 +0.31(+0.77%)
Aug 04, 2023 39.67 40.89 39.60 40.05 499,323 +0.43(+1.09%)
Aug 03, 2023 38.32 39.66 38.04 39.62 350,903 +1.08(+2.80%)
Aug 02, 2023 38.35 39.02 38.03 38.54 260,142 +0.09(+0.23%)
Aug 01, 2023 37.84 38.63 37.11 38.45 361,121 +0.55(+1.45%)
Jul 31, 2023 38.71 38.93 37.15 37.90 570,410 -0.60(-1.56%)
Jul 28, 2023 39.45 40.10 37.77 38.50 747,438 -0.56(-1.43%)
Jul 27, 2023 41.42 41.52 38.56 39.06 677,153 -1.53(-3.77%)
Jul 26, 2023 39.95 40.72 39.74 40.59 619,282 +1.21(+3.07%)
Jul 25, 2023 39.48 40.33 39.09 39.38 438,083 -0.10(-0.25%)
Jul 24, 2023 38.53 39.90 38.53 39.48 432,066 +0.94(+2.44%)
Jul 21, 2023 38.70 38.80 38.17 38.54 346,205 +0.34(+0.89%)
Jul 20, 2023 38.66 38.86 37.56 38.20 257,166 -0.46(-1.19%)
Jul 19, 2023 38.75 39.16 38.31 38.66 320,579 +0.11(+0.29%)
Jul 18, 2023 36.90 38.86 36.66 38.55 435,817 +1.77(+4.81%)
Jul 17, 2023 35.49 37.08 35.49 36.78 218,480 +1.29(+3.63%)
Jul 14, 2023 36.36 36.36 35.19 35.49 232,399 -0.61(-1.69%)
Jul 13, 2023 35.37 36.24 35.10 36.10 364,605 +1.00(+2.85%)
Jul 12, 2023 34.03 35.34 34.03 35.10 407,451 +1.64(+4.90%)
Jul 11, 2023 33.50 33.92 33.17 33.46 230,483 +0.10(+0.30%)
Jul 10, 2023 32.28 33.38 32.22 33.36 238,265 +1.01(+3.12%)
Jul 07, 2023 32.15 32.98 31.72 32.35 314,603 +0.19(+0.59%)
Jul 06, 2023 32.45 32.45 31.55 32.16 267,776 -0.46(-1.41%)
Jul 05, 2023 33.12 33.31 32.60 32.62 224,055 -0.58(-1.75%)
Jul 03, 2023 32.55 33.33 32.44 33.20 173,392 +0.55(+1.68%)
Jun 30, 2023 33.00 33.00 32.22 32.65 313,010 +0.01(+0.03%)
Jun 29, 2023 31.99 33.08 31.99 32.64 278,125 +0.67(+2.10%)
Jun 28, 2023 31.82 32.29 31.24 31.97 231,297 +0.14(+0.44%)
Jun 27, 2023 31.94 32.47 31.55 31.83 273,188 +0.04(+0.13%)
Jun 26, 2023 31.90 32.51 31.68 31.79 332,108 +0.05(+0.16%)
Jun 23, 2023 32.05 32.53 31.37 31.74 1,369,116 -0.99(-3.02%)
Jun 22, 2023 33.62 33.67 32.42 32.73 246,403 -0.96(-2.85%)
Jun 21, 2023 34.15 34.45 33.44 33.69 202,508 -0.47(-1.38%)
Jun 20, 2023 34.68 34.89 33.92 34.16 384,870 -0.69(-1.98%)
Jun 16, 2023 36.14 36.14 34.45 34.85 835,664 -0.94(-2.63%)
Jun 15, 2023 35.35 36.19 35.35 35.79 297,809 +6.05(+20.34%)
May 08, 2023 31.17 31.17 29.71 29.74 351,091 -1.04(-3.38%)
May 05, 2023 30.48 30.99 29.85 30.78 417,019 +1.77(+6.10%)
May 04, 2023 28.96 29.53 28.04 29.01 568,117 -1.03(-3.43%)
May 03, 2023 29.87 31.22 29.87 30.04 497,593 +0.32(+1.08%)
May 02, 2023 30.59 30.75 29.29 29.72 616,445 -1.02(-3.32%)
May 01, 2023 32.17 32.17 30.37 30.74 401,531 -1.17(-3.67%)
Apr 28, 2023 28.98 32.82 28.48 31.91 973,780 +4.11(+14.78%)
Apr 27, 2023 27.07 27.89 26.97 27.80 460,358 +1.11(+4.16%)
Apr 26, 2023 26.12 26.92 26.12 26.69 367,355 +0.61(+2.34%)
Apr 25, 2023 26.90 27.15 25.96 26.08 206,547 -1.22(-4.47%)
Apr 24, 2023 27.25 27.75 27.10 27.30 168,212 -0.06(-0.22%)
Apr 21, 2023 27.34 27.57 27.04 27.36 175,526 -0.08(-0.29%)
Apr 20, 2023 27.44 27.73 27.01 27.44 256,895 -0.47(-1.68%)
Apr 19, 2023 27.01 28.18 26.93 27.91 225,697 +1.02(+3.79%)
Apr 18, 2023 27.35 27.68 26.82 26.89 193,736 -0.46(-1.68%)
Apr 17, 2023 26.94 27.45 26.61 27.35 281,851 +0.35(+1.30%)
Apr 14, 2023 28.17 28.42 26.92 27.00 300,096 -0.75(-2.70%)
Apr 13, 2023 27.84 28.31 27.66 27.75 264,853 +0.08(+0.29%)
Apr 12, 2023 28.09 28.44 27.62 27.67 213,871 -0.19(-0.68%)
Apr 11, 2023 27.86 28.34 27.54 27.86 252,076 +0.11(+0.40%)
Apr 10, 2023 27.14 27.90 26.93 27.75 284,743 +0.40(+1.46%)
Apr 06, 2023 26.81 27.55 26.81 27.35 337,958 +0.55(+2.05%)
Apr 05, 2023 26.56 27.05 26.42 26.80 335,733 -0.24(-0.89%)
Apr 04, 2023 28.06 28.06 26.44 27.04 315,835 -0.81(-2.91%)
Apr 03, 2023 28.02 28.54 27.55 27.85 590,153 +0.00(+0.00%)
Mar 31, 2023 27.91 28.37 27.41 27.85 537,211 +0.27(+0.98%)
Mar 30, 2023 28.51 28.63 27.49 27.58 791,626 -0.67(-2.37%)
Mar 29, 2023 28.80 28.87 28.08 28.25 308,944 -0.09(-0.32%)
Mar 28, 2023 28.74 29.11 28.15 28.34 363,558 -0.62(-2.14%)
Mar 27, 2023 29.39 29.39 28.72 28.96 375,517 +0.75(+2.66%)
Mar 24, 2023 27.04 28.44 27.00 28.21 501,352 +0.59(+2.14%)
Mar 23, 2023 28.97 29.08 27.48 27.62 446,879 -0.95(-3.33%)
Mar 22, 2023 30.16 30.23 28.54 28.57 418,212 -1.68(-5.55%)
Mar 21, 2023 30.46 31.09 30.15 30.25 475,566 +1.24(+4.27%)
Mar 20, 2023 30.67 30.96 28.95 29.01 448,736 -0.91(-3.04%)
Mar 17, 2023 31.21 31.48 29.23 29.92 1,040,387 -2.07(-6.47%)
Mar 16, 2023 29.27 32.53 29.00 31.99 664,074 +2.04(+6.81%)
Mar 15, 2023 28.55 30.98 28.33 29.95 622,781 -0.20(-0.66%)
Mar 14, 2023 29.54 31.55 27.66 30.15 1,159,696 +4.15(+15.96%)
Mar 13, 2023 29.04 29.07 25.13 26.00 1,864,544 -4.49(-14.73%)
Mar 10, 2023 31.40 31.52 29.70 30.49 743,755 -1.74(-5.40%)
Mar 09, 2023 33.57 33.90 32.00 32.23 388,030 -1.80(-5.29%)
Mar 08, 2023 33.77 34.10 33.37 34.03 165,610 +0.40(+1.19%)
Mar 07, 2023 34.63 34.70 33.46 33.63 305,865 -1.10(-3.17%)
Mar 06, 2023 35.35 35.41 34.22 34.73 297,805 -0.54(-1.53%)
Mar 03, 2023 34.76 35.35 34.40 35.27 262,399 +0.70(+2.02%)
Mar 02, 2023 34.27 34.69 33.76 34.57 269,544 -0.03(-0.09%)
Mar 01, 2023 34.55 34.98 34.37 34.60 232,621 +0.01(+0.03%)
Feb 28, 2023 34.62 35.42 34.57 34.59 466,447 +0.05(+0.14%)
Feb 27, 2023 34.67 35.08 34.31 34.54 310,027 +0.24(+0.70%)
Feb 24, 2023 33.84 34.30 33.53 34.30 266,323 +0.18(+0.53%)
Feb 23, 2023 34.24 34.67 33.87 34.12 274,572 +0.04(+0.12%)
Feb 22, 2023 34.48 34.90 33.43 34.08 447,278 -0.31(-0.90%)
Feb 21, 2023 36.81 36.81 34.27 34.39 443,713 -2.77(-7.45%)
Feb 17, 2023 36.13 37.58 36.12 37.16 450,605 +1.06(+2.94%)
Feb 16, 2023 36.07 36.35 35.59 36.10 212,623 -0.24(-0.66%)
Feb 15, 2023 35.63 36.41 35.45 36.34 203,119 +0.53(+1.48%)
Feb 14, 2023 35.56 36.13 35.15 35.81 185,205 +0.14(+0.39%)
Feb 13, 2023 35.10 35.74 34.66 35.67 271,294 +0.80(+2.29%)
Feb 10, 2023 34.97 35.12 34.67 34.87 263,409 -0.30(-0.85%)
Feb 09, 2023 35.53 35.65 34.84 35.17 176,461 -0.18(-0.51%)
Feb 08, 2023 35.21 35.61 34.96 35.35 183,447 -0.33(-0.92%)
Feb 07, 2023 35.56 36.07 35.18 35.68 202,563 -0.02(-0.06%)
Feb 06, 2023 35.44 35.99 35.35 35.70 334,090 -0.02(-0.06%)
Feb 03, 2023 34.67 35.90 34.67 35.72 347,420 +0.75(+2.14%)
Feb 02, 2023 34.25 35.53 34.25 34.97 409,215 +0.86(+2.52%)
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.