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

The Bancorp Inc (NQ: TBBK )

33.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 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.