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

The Bancorp Inc (NQ: TBBK )

32.93 +0.18 (+0.55%)
Streaming Delayed Price Updated: 2:04 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 (%)
Oct 29, 2010 7.500 7.540 7.250 7.490 47,831 -0.06(-0.79%)
Oct 28, 2010 7.830 7.890 7.500 7.550 85,146 -0.24(-3.08%)
Oct 27, 2010 7.730 7.860 7.690 7.790 65,135 +0.02(+0.26%)
Oct 25, 2010 7.820 7.820 7.650 7.770 63,667 +0.00(+0.00%)
Oct 22, 2010 7.850 7.940 7.720 7.770 49,770 -0.02(-0.26%)
Oct 21, 2010 8.010 8.020 7.750 7.790 160,250 -0.15(-1.89%)
Oct 20, 2010 7.860 8.150 7.810 7.940 66,082 +0.15(+1.93%)
Oct 19, 2010 8.020 8.180 7.680 7.790 189,097 -0.35(-4.30%)
Oct 18, 2010 7.880 8.200 7.750 8.140 109,081 +0.29(+3.69%)
Oct 15, 2010 8.080 8.100 7.750 7.850 66,380 -0.09(-1.13%)
Oct 14, 2010 7.900 8.025 7.650 7.940 368,186 +0.23(+2.98%)
Oct 13, 2010 7.330 7.710 7.280 7.710 153,195 +0.41(+5.62%)
Oct 12, 2010 7.250 7.330 7.098 7.300 95,603 +0.05(+0.69%)
Oct 11, 2010 7.130 7.280 7.050 7.250 67,080 +0.09(+1.26%)
Oct 08, 2010 6.860 7.180 6.760 7.160 132,453 +0.32(+4.68%)
Oct 07, 2010 6.950 6.971 6.810 6.840 53,795 -0.04(-0.58%)
Oct 06, 2010 6.830 6.930 6.790 6.880 49,649 +0.02(+0.29%)
Oct 05, 2010 6.600 6.930 6.480 6.860 73,654 +0.36(+5.54%)
Oct 04, 2010 6.600 6.740 6.400 6.500 121,367 -0.10(-1.52%)
Oct 01, 2010 6.770 6.830 6.590 6.600 57,892 -0.09(-1.35%)
Sep 30, 2010 6.920 6.920 6.600 6.690 89,085 -0.17(-2.48%)
Sep 29, 2010 7.000 7.000 6.730 6.860 55,067 -0.19(-2.70%)
Sep 28, 2010 6.950 7.060 6.750 7.050 49,299 +0.13(+1.88%)
Sep 27, 2010 6.950 7.050 6.890 6.920 21,976 -0.02(-0.29%)
Sep 24, 2010 6.690 6.970 6.600 6.940 62,192 +0.32(+4.83%)
Sep 23, 2010 6.520 6.653 6.460 6.620 66,036 +0.04(+0.61%)
Sep 22, 2010 6.580 6.660 6.370 6.580 21,848 -0.03(-0.45%)
Sep 21, 2010 6.790 6.940 6.560 6.610 36,953 -0.17(-2.51%)
Sep 20, 2010 6.540 6.800 6.500 6.780 70,283 +0.24(+3.67%)
Sep 17, 2010 6.540 6.690 6.480 6.540 64,176 -0.14(-2.10%)
Sep 15, 2010 6.670 6.740 6.440 6.680 30,878 -0.01(-0.15%)
Sep 14, 2010 6.710 6.770 6.422 6.690 28,577 -0.02(-0.30%)
Sep 13, 2010 6.590 6.790 6.420 6.710 63,932 +0.22(+3.39%)
Sep 10, 2010 6.560 6.640 6.460 6.490 20,360 -0.06(-0.92%)
Sep 09, 2010 6.760 6.760 6.510 6.550 29,487 -0.08(-1.21%)
Sep 08, 2010 6.400 6.640 6.300 6.630 41,083 +0.27(+4.25%)
Sep 07, 2010 6.580 6.580 6.350 6.360 36,676 -0.23(-3.49%)
Sep 03, 2010 6.720 6.720 6.500 6.590 204,345 -0.05(-0.75%)
Sep 02, 2010 6.590 6.750 6.500 6.640 35,297 +0.07(+1.07%)
Sep 01, 2010 6.550 6.610 6.430 6.570 100,144 +0.15(+2.34%)
Aug 31, 2010 6.200 6.550 6.200 6.420 227,573 +0.16(+2.56%)
Aug 30, 2010 6.570 6.590 6.260 6.260 65,648 -0.35(-5.30%)
Aug 27, 2010 6.330 6.650 6.280 6.610 47,831 +0.35(+5.59%)
Aug 26, 2010 6.460 6.645 6.260 6.260 24,464 -0.19(-2.95%)
Aug 25, 2010 6.250 6.460 6.170 6.450 42,178 +0.09(+1.42%)
Aug 24, 2010 6.250 6.410 6.210 6.360 54,640 +0.06(+0.95%)
Aug 23, 2010 6.770 6.770 6.300 6.300 49,465 -0.38(-5.69%)
Aug 20, 2010 6.650 6.741 6.530 6.680 49,339 -0.02(-0.30%)
Aug 19, 2010 6.880 7.000 6.610 6.700 90,631 -0.22(-3.18%)
Aug 18, 2010 6.980 7.120 6.810 6.920 47,967 -0.08(-1.14%)
Aug 17, 2010 6.930 7.140 6.860 7.000 40,682 +0.18(+2.64%)
Aug 16, 2010 6.760 7.050 6.680 6.820 60,677 +0.01(+0.15%)
Aug 13, 2010 7.000 7.000 6.800 6.810 41,630 -0.24(-3.40%)
Aug 12, 2010 6.970 7.160 6.915 7.050 86,952 -0.04(-0.56%)
Aug 11, 2010 7.370 7.430 7.050 7.090 119,320 -0.48(-6.34%)
Aug 10, 2010 7.730 7.970 7.560 7.570 70,261 -0.29(-3.69%)
Aug 09, 2010 7.680 8.080 7.680 7.860 45,115 +0.22(+2.88%)
Aug 06, 2010 7.570 7.670 7.510 7.640 61,142 -0.02(-0.26%)
Aug 05, 2010 7.620 7.680 7.470 7.660 19,256 -0.05(-0.65%)
Aug 04, 2010 7.640 7.740 7.590 7.710 113,492 +0.09(+1.18%)
Aug 03, 2010 7.620 7.660 7.510 7.620 69,382 +0.00(+0.00%)
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.