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 (%)
Oct 31, 2019 10.95 10.96 10.75 10.90 168,665 -0.07(-0.64%)
Oct 30, 2019 11.06 11.06 10.86 10.97 172,388 -0.08(-0.72%)
Oct 29, 2019 10.95 11.10 10.88 11.05 144,563 +0.13(+1.19%)
Oct 28, 2019 11.20 11.36 10.90 10.92 195,021 -0.10(-0.91%)
Oct 25, 2019 10.44 11.18 10.27 11.02 243,800 +0.87(+8.57%)
Oct 24, 2019 10.28 10.35 10.12 10.15 93,411 -0.12(-1.17%)
Oct 23, 2019 10.23 10.29 10.18 10.27 58,662 +0.03(+0.29%)
Oct 22, 2019 10.15 10.35 10.07 10.24 131,963 +0.03(+0.29%)
Oct 21, 2019 10.18 10.28 10.15 10.21 83,658 +0.14(+1.39%)
Oct 18, 2019 10.05 10.24 10.05 10.07 119,800 -0.04(-0.40%)
Oct 17, 2019 10.02 10.14 9.980 10.11 119,876 +0.13(+1.30%)
Oct 16, 2019 9.950 10.09 9.877 9.980 81,039 +0.05(+0.55%)
Oct 15, 2019 9.930 9.990 9.860 9.925 117,673 +0.09(+0.86%)
Oct 14, 2019 9.820 10.04 9.750 9.840 110,552 -0.06(-0.61%)
Oct 11, 2019 9.870 10.02 9.840 9.900 109,000 +0.21(+2.22%)
Oct 10, 2019 9.680 9.855 9.670 9.685 103,812 -0.01(-0.15%)
Oct 09, 2019 9.740 9.830 9.630 9.700 104,945 +0.01(+0.15%)
Oct 08, 2019 9.720 9.790 9.670 9.685 95,279 -0.16(-1.68%)
Oct 07, 2019 9.800 9.920 9.680 9.850 95,693 +0.05(+0.51%)
Oct 04, 2019 9.650 9.810 9.560 9.800 92,200 +0.19(+1.98%)
Oct 03, 2019 9.640 9.730 9.500 9.610 115,996 -0.10(-1.03%)
Oct 02, 2019 9.740 9.770 9.600 9.710 128,081 -0.08(-0.82%)
Oct 01, 2019 9.990 10.06 9.710 9.790 175,599 -0.11(-1.11%)
Sep 30, 2019 10.04 10.06 9.870 9.900 150,433 -0.09(-0.90%)
Sep 27, 2019 10.01 10.14 9.890 9.990 126,300 +0.03(+0.30%)
Sep 26, 2019 10.23 10.24 9.920 9.960 118,548 -0.24(-2.35%)
Sep 25, 2019 10.05 10.23 10.00 10.20 120,482 +0.14(+1.39%)
Sep 24, 2019 10.20 10.30 10.00 10.06 149,040 -0.17(-1.66%)
Sep 23, 2019 10.09 10.28 9.990 10.23 153,778 +0.04(+0.39%)
Sep 20, 2019 10.12 10.24 9.970 10.19 596,600 +0.07(+0.69%)
Sep 19, 2019 10.22 10.38 10.11 10.12 90,518 -0.09(-0.88%)
Sep 18, 2019 10.19 10.26 10.05 10.21 166,854 -0.02(-0.20%)
Sep 17, 2019 10.37 10.39 10.08 10.23 173,756 -0.17(-1.63%)
Sep 16, 2019 10.12 10.46 10.11 10.40 193,372 +0.18(+1.76%)
Sep 13, 2019 10.03 10.28 10.02 10.22 344,700 +0.17(+1.69%)
Sep 12, 2019 9.780 10.11 9.610 10.05 204,466 +0.17(+1.72%)
Sep 11, 2019 9.660 9.890 9.470 9.880 218,013 +0.29(+3.02%)
Sep 10, 2019 9.460 9.600 9.260 9.590 456,786 +0.14(+1.48%)
Sep 09, 2019 9.220 9.490 9.140 9.450 170,967 +0.25(+2.72%)
Sep 06, 2019 9.520 9.520 9.170 9.200 203,400 -0.27(-2.85%)
Sep 05, 2019 8.870 9.520 8.870 9.470 479,501 +0.74(+8.48%)
Sep 04, 2019 8.930 8.930 8.710 8.730 161,486 -0.05(-0.57%)
Sep 03, 2019 9.070 9.070 8.760 8.780 110,308 -0.35(-3.83%)
Aug 30, 2019 9.210 9.320 9.040 9.130 72,000 -0.05(-0.54%)
Aug 29, 2019 9.110 9.240 9.042 9.180 133,083 +0.16(+1.77%)
Aug 28, 2019 9.070 9.180 9.000 9.020 141,615 -0.07(-0.77%)
Aug 27, 2019 9.190 9.310 9.030 9.090 198,625 -0.09(-0.98%)
Aug 26, 2019 9.250 9.250 9.020 9.180 90,211 +0.06(+0.66%)
Aug 23, 2019 9.400 9.465 9.070 9.120 168,900 -0.29(-3.08%)
Aug 22, 2019 9.590 9.590 9.350 9.410 120,926 -0.11(-1.16%)
Aug 21, 2019 9.500 9.630 9.410 9.520 138,706 +0.04(+0.42%)
Aug 20, 2019 9.690 9.760 9.430 9.480 154,631 -0.24(-2.47%)
Aug 19, 2019 9.760 9.880 9.700 9.720 188,159 -0.03(-0.31%)
Aug 16, 2019 9.430 9.760 9.430 9.750 229,400 +0.35(+3.72%)
Aug 15, 2019 9.460 9.520 9.350 9.400 106,531 -0.03(-0.32%)
Aug 14, 2019 9.370 9.470 9.360 9.430 135,227 -0.14(-1.46%)
Aug 13, 2019 9.640 9.730 9.550 9.570 119,857 -0.09(-0.93%)
Aug 12, 2019 9.450 9.670 9.370 9.660 166,400 +0.17(+1.79%)
Aug 09, 2019 9.380 9.500 9.330 9.490 177,500 +0.09(+0.96%)
Aug 08, 2019 9.480 9.610 9.365 9.400 153,684 -0.01(-0.11%)
Aug 07, 2019 9.220 9.479 9.080 9.410 302,521 +0.01(+0.11%)
Aug 06, 2019 9.590 9.610 9.220 9.400 186,880 -0.13(-1.36%)
Aug 05, 2019 9.770 9.800 9.410 9.530 153,369 -0.38(-3.83%)
Aug 02, 2019 9.710 9.970 9.650 9.910 165,800 +0.18(+1.85%)
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.