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 -0.23 (-0.68%)
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 (%)
Nov 30, 2009 5.630 5.860 5.490 5.810 94,764 +0.17(+3.01%)
Nov 27, 2009 5.690 5.790 5.640 5.640 40,347 -0.19(-3.26%)
Nov 25, 2009 5.990 6.180 5.810 5.830 99,672 -0.17(-2.83%)
Nov 24, 2009 5.870 6.000 5.740 6.000 70,842 +0.12(+2.04%)
Nov 23, 2009 5.840 5.950 5.760 5.880 107,525 +0.09(+1.55%)
Nov 20, 2009 5.700 5.790 5.630 5.790 50,077 +0.07(+1.22%)
Nov 19, 2009 5.820 5.850 5.650 5.720 47,395 -0.13(-2.22%)
Nov 18, 2009 5.450 5.890 5.200 5.850 64,304 +0.33(+5.98%)
Nov 17, 2009 5.460 5.520 5.390 5.520 136,973 +0.07(+1.28%)
Nov 16, 2009 5.320 5.618 5.210 5.450 68,548 +0.18(+3.42%)
Nov 13, 2009 5.180 5.300 5.100 5.270 65,907 +0.15(+2.93%)
Nov 12, 2009 5.160 5.350 5.110 5.120 162,980 -0.06(-1.16%)
Nov 11, 2009 5.170 5.200 5.050 5.180 133,877 +0.07(+1.37%)
Nov 10, 2009 5.220 5.240 5.110 5.110 20,838 -0.12(-2.29%)
Nov 09, 2009 5.200 5.230 5.120 5.230 46,961 +0.07(+1.36%)
Nov 06, 2009 5.090 5.160 5.050 5.160 35,966 +0.00(+0.00%)
Nov 05, 2009 5.080 5.200 5.060 5.160 42,748 +0.13(+2.58%)
Nov 04, 2009 5.180 5.260 5.010 5.030 51,745 -0.10(-1.95%)
Nov 03, 2009 5.150 5.220 5.060 5.130 51,197 -0.05(-0.97%)
Nov 02, 2009 5.190 5.210 5.050 5.180 84,645 +0.08(+1.57%)
Oct 30, 2009 5.310 5.310 5.100 5.100 149,742 -0.12(-2.30%)
Oct 29, 2009 5.160 5.340 5.070 5.220 102,719 +0.11(+2.15%)
Oct 28, 2009 5.340 5.390 5.100 5.110 143,398 -0.20(-3.77%)
Oct 27, 2009 5.250 5.500 5.160 5.310 78,640 +0.06(+1.14%)
Oct 26, 2009 5.210 5.480 5.050 5.250 174,560 +0.10(+1.94%)
Oct 23, 2009 5.220 5.380 5.090 5.150 46,365 -0.19(-3.56%)
Oct 22, 2009 5.184 5.350 5.010 5.340 73,158 +0.15(+2.89%)
Oct 21, 2009 5.400 5.420 5.120 5.190 69,351 -0.16(-2.99%)
Oct 20, 2009 5.410 5.450 5.300 5.350 53,898 +0.07(+1.33%)
Oct 19, 2009 5.270 5.320 5.150 5.280 237,396 +0.01(+0.19%)
Oct 16, 2009 5.270 5.450 5.030 5.270 200,637 -0.06(-1.13%)
Oct 15, 2009 5.520 5.530 5.250 5.330 46,301 -0.22(-3.96%)
Oct 14, 2009 5.520 5.710 5.440 5.550 133,214 +0.09(+1.65%)
Oct 13, 2009 5.710 5.770 5.380 5.460 77,193 -0.25(-4.38%)
Oct 12, 2009 5.690 5.780 5.610 5.710 40,238 +0.01(+0.18%)
Oct 09, 2009 5.740 5.800 5.650 5.700 81,999 -0.06(-1.04%)
Oct 08, 2009 5.850 5.900 5.700 5.760 118,460 -0.04(-0.69%)
Oct 07, 2009 5.760 5.850 5.670 5.800 41,146 +0.02(+0.35%)
Oct 06, 2009 5.800 5.840 5.660 5.780 135,861 +0.03(+0.52%)
Oct 05, 2009 5.860 5.930 5.710 5.750 51,328 -0.09(-1.54%)
Oct 02, 2009 5.690 5.890 5.650 5.840 145,712 +0.19(+3.36%)
Oct 01, 2009 5.720 5.860 5.600 5.650 83,522 -0.07(-1.22%)
Sep 30, 2009 5.900 6.120 5.700 5.720 59,882 -0.17(-2.89%)
Sep 29, 2009 5.860 6.000 5.840 5.890 49,345 +0.04(+0.68%)
Sep 28, 2009 5.920 6.000 5.750 5.850 68,946 +0.00(+0.00%)
Sep 25, 2009 5.820 6.005 5.750 5.850 65,492 +0.03(+0.52%)
Sep 24, 2009 5.970 5.970 5.770 5.820 85,377 -0.11(-1.85%)
Sep 23, 2009 6.000 6.000 5.760 5.930 72,195 -0.07(-1.17%)
Sep 22, 2009 6.210 6.220 5.970 6.000 113,646 -0.15(-2.44%)
Sep 21, 2009 6.140 6.220 6.100 6.150 64,835 -0.10(-1.60%)
Sep 18, 2009 6.160 6.250 6.030 6.250 154,969 +0.09(+1.46%)
Sep 17, 2009 6.230 6.250 5.870 6.160 166,514 +0.04(+0.65%)
Sep 16, 2009 5.990 6.230 5.980 6.120 80,023 +0.16(+2.68%)
Sep 15, 2009 5.920 5.970 5.615 5.960 192,070 +0.03(+0.51%)
Sep 14, 2009 5.930 6.000 5.850 5.930 74,598 -0.01(-0.17%)
Sep 11, 2009 6.470 6.471 5.900 5.940 197,547 -0.47(-7.33%)
Sep 10, 2009 6.390 6.450 6.250 6.410 43,619 +0.00(+0.00%)
Sep 09, 2009 6.490 6.490 6.340 6.410 60,122 -0.08(-1.23%)
Sep 08, 2009 6.390 6.560 6.210 6.490 86,648 +0.18(+2.85%)
Sep 04, 2009 6.350 6.350 6.000 6.310 35,119 -0.04(-0.63%)
Sep 03, 2009 6.200 6.420 6.150 6.350 47,625 +0.09(+1.44%)
Sep 02, 2009 6.260 6.350 6.210 6.260 51,026 -0.01(-0.16%)
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.