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

The Bancorp Inc (NQ: TBBK )

32.50 -0.53 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2018 10.10 10.52 10.06 10.50 249,231 +0.50(+5.00%)
Oct 30, 2018 9.650 10.05 9.650 10.00 271,849 +0.38(+3.95%)
Oct 29, 2018 9.170 9.720 9.120 9.620 232,924 +0.51(+5.60%)
Oct 26, 2018 9.160 9.700 8.680 9.110 374,600 +0.18(+2.02%)
Oct 25, 2018 8.720 8.970 8.710 8.930 123,257 +0.26(+3.00%)
Oct 24, 2018 9.090 9.540 8.640 8.670 178,308 -0.40(-4.41%)
Oct 23, 2018 9.080 9.270 8.910 9.070 182,994 -0.12(-1.31%)
Oct 22, 2018 9.370 9.470 9.110 9.190 114,749 -0.19(-2.03%)
Oct 19, 2018 9.510 9.600 9.360 9.380 197,900 -0.15(-1.63%)
Oct 18, 2018 9.590 9.640 9.520 9.535 139,980 -0.10(-0.99%)
Oct 17, 2018 9.460 9.650 9.380 9.630 146,025 +0.12(+1.26%)
Oct 16, 2018 9.290 9.530 9.150 9.510 151,049 +0.26(+2.81%)
Oct 15, 2018 9.060 9.310 9.010 9.250 156,047 +0.20(+2.21%)
Oct 12, 2018 9.430 9.440 8.840 9.050 273,300 -0.28(-3.00%)
Oct 11, 2018 9.450 9.710 9.330 9.330 135,387 -0.14(-1.48%)
Oct 10, 2018 9.500 9.740 9.460 9.470 213,751 -0.03(-0.32%)
Oct 09, 2018 9.520 9.610 9.470 9.500 146,821 +0.00(+0.00%)
Oct 08, 2018 9.540 9.600 9.400 9.500 92,526 -0.04(-0.42%)
Oct 05, 2018 9.790 9.800 9.530 9.540 111,200 -0.20(-2.05%)
Oct 04, 2018 9.680 9.870 9.560 9.740 152,871 +0.08(+0.83%)
Oct 03, 2018 9.410 9.730 9.340 9.660 100,459 +0.26(+2.77%)
Oct 02, 2018 9.400 9.470 9.340 9.400 94,373 -0.01(-0.11%)
Oct 01, 2018 9.640 9.670 9.390 9.410 151,334 -0.18(-1.88%)
Sep 28, 2018 9.570 9.630 9.455 9.590 212,600 -0.01(-0.10%)
Sep 27, 2018 9.690 9.730 9.570 9.600 92,880 -0.08(-0.83%)
Sep 26, 2018 9.850 10.01 9.670 9.680 172,295 -0.17(-1.73%)
Sep 25, 2018 9.810 9.900 9.790 9.850 128,291 +0.03(+0.31%)
Sep 24, 2018 9.730 9.860 9.680 9.820 155,359 +0.06(+0.61%)
Sep 21, 2018 9.900 10.03 9.730 9.760 486,400 -0.16(-1.61%)
Sep 20, 2018 9.810 10.00 9.810 9.920 133,233 +0.16(+1.64%)
Sep 19, 2018 9.750 9.840 9.700 9.760 242,591 +0.03(+0.31%)
Sep 18, 2018 10.01 10.03 9.690 9.730 218,063 -0.23(-2.31%)
Sep 17, 2018 10.10 10.10 9.910 9.960 141,429 -0.11(-1.09%)
Sep 14, 2018 9.920 10.14 9.920 10.07 124,200 +0.14(+1.41%)
Sep 13, 2018 10.07 10.12 9.910 9.930 200,730 -0.13(-1.29%)
Sep 12, 2018 10.12 10.17 10.00 10.06 205,191 -0.05(-0.49%)
Sep 11, 2018 10.03 10.18 10.00 10.11 160,908 +0.05(+0.50%)
Sep 10, 2018 10.08 10.19 10.02 10.06 107,028 -0.01(-0.15%)
Sep 07, 2018 10.00 10.13 9.940 10.07 110,500 +0.07(+0.75%)
Sep 06, 2018 10.09 10.14 9.970 10.00 165,777 -0.12(-1.19%)
Sep 05, 2018 10.11 10.14 10.05 10.12 119,028 +0.01(+0.10%)
Sep 04, 2018 10.00 10.15 9.969 10.11 108,927 +0.08(+0.80%)
Aug 31, 2018 10.03 10.03 10.03 0 +0.12(+1.21%)
Aug 30, 2018 9.910 9.960 9.890 9.910 106,034 -0.01(-0.10%)
Aug 29, 2018 9.860 9.960 9.860 9.920 255,572 +0.02(+0.20%)
Aug 28, 2018 9.880 9.910 9.830 9.900 323,600 +0.05(+0.51%)
Aug 27, 2018 9.780 9.880 9.670 9.850 152,324 +0.03(+0.31%)
Aug 24, 2018 9.620 9.900 9.590 9.820 211,100 +0.22(+2.29%)
Aug 23, 2018 9.790 9.810 9.530 9.600 177,100 -0.18(-1.84%)
Aug 22, 2018 9.820 9.880 9.700 9.780 117,158 -0.02(-0.20%)
Aug 21, 2018 9.650 9.840 9.650 9.800 114,781 +0.15(+1.55%)
Aug 20, 2018 9.630 9.730 9.540 9.650 93,532 +0.03(+0.31%)
Aug 17, 2018 9.650 9.760 9.580 9.620 156,800 -0.04(-0.41%)
Aug 16, 2018 9.750 9.870 9.650 9.660 178,658 -0.03(-0.31%)
Aug 15, 2018 9.900 9.990 9.660 9.690 199,823 -0.27(-2.71%)
Aug 14, 2018 9.930 10.04 9.930 9.960 264,328 +0.03(+0.30%)
Aug 13, 2018 10.02 10.13 9.920 9.930 190,653 -0.08(-0.80%)
Aug 10, 2018 9.950 10.10 9.925 10.01 169,800 -0.02(-0.20%)
Aug 09, 2018 10.04 10.16 9.960 10.03 271,582 +0.00(+0.00%)
Aug 08, 2018 9.710 10.08 9.710 10.03 258,359 +0.30(+3.08%)
Aug 07, 2018 9.930 9.940 9.710 9.730 289,572 -0.23(-2.31%)
Aug 06, 2018 10.04 10.21 9.750 9.960 263,958 -0.11(-1.09%)
Aug 03, 2018 10.08 10.17 9.870 10.07 187,000 -0.03(-0.30%)
Aug 02, 2018 9.900 10.10 9.750 10.10 113,369 +0.19(+1.92%)
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.