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

The Bancorp Inc (NQ: TBBK )

32.98 +0.23 (+0.72%)
Streaming Delayed Price Updated: 12:28 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 (%)
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%)
Nov 03, 2014 9.480 9.840 9.480 9.820 442,261 +0.36(+3.81%)
Oct 31, 2014 10.00 10.06 9.190 9.460 839,828 +0.25(+2.71%)
Oct 30, 2014 9.190 9.430 8.980 9.210 317,675 -0.03(-0.32%)
Oct 29, 2014 9.310 9.340 8.930 9.240 261,715 -0.08(-0.86%)
Oct 28, 2014 8.750 9.400 8.750 9.320 269,264 +0.58(+6.64%)
Oct 27, 2014 8.670 8.760 8.720 8.740 103,382 +0.02(+0.23%)
Oct 24, 2014 8.750 8.910 8.550 8.720 176,618 -0.01(-0.11%)
Oct 23, 2014 8.640 8.850 8.260 8.730 224,563 +0.19(+2.22%)
Oct 22, 2014 8.580 8.780 8.400 8.540 170,178 +0.00(+0.00%)
Oct 21, 2014 8.350 8.690 8.350 8.540 207,681 +0.21(+2.52%)
Oct 20, 2014 8.440 8.630 8.330 8.330 227,776 -0.18(-2.12%)
Oct 17, 2014 8.800 8.860 8.360 8.510 270,260 -0.16(-1.85%)
Oct 16, 2014 8.010 8.730 7.850 8.670 300,246 +0.56(+6.91%)
Oct 15, 2014 8.290 8.290 7.860 8.110 908,534 -0.32(-3.80%)
Oct 14, 2014 8.500 8.650 8.360 8.430 312,829 -0.03(-0.30%)
Oct 13, 2014 8.400 8.580 8.330 8.455 312,929 +0.05(+0.65%)
Oct 10, 2014 8.350 8.650 8.280 8.400 235,812 +0.00(+0.00%)
Oct 09, 2014 8.410 8.480 8.200 8.400 365,116 -0.04(-0.47%)
Oct 08, 2014 8.460 8.580 8.300 8.440 360,239 -0.01(-0.12%)
Oct 07, 2014 8.600 8.725 8.390 8.450 328,503 -0.21(-2.42%)
Oct 06, 2014 8.960 9.020 8.650 8.660 166,494 -0.27(-3.02%)
Oct 03, 2014 9.000 9.100 8.900 8.930 201,588 +0.02(+0.22%)
Oct 02, 2014 8.530 8.970 8.530 8.910 261,085 +0.39(+4.58%)
Oct 01, 2014 8.580 8.620 7.810 8.520 611,270 -0.07(-0.81%)
Sep 30, 2014 8.780 8.850 8.527 8.590 396,040 -0.20(-2.28%)
Sep 29, 2014 8.880 8.920 8.690 8.790 284,709 -0.18(-2.01%)
Sep 26, 2014 8.850 8.990 8.660 8.970 333,364 +0.13(+1.47%)
Sep 25, 2014 9.050 9.154 8.750 8.840 370,599 -0.25(-2.75%)
Sep 24, 2014 9.060 9.412 8.860 9.090 319,506 +0.04(+0.44%)
Sep 23, 2014 9.320 9.450 9.010 9.050 434,058 -0.28(-3.00%)
Sep 22, 2014 9.970 9.988 9.300 9.330 300,434 -0.67(-6.70%)
Sep 19, 2014 10.00 10.23 9.770 10.00 2,867,909 -0.02(-0.20%)
Sep 18, 2014 9.810 10.31 9.810 10.02 417,521 +0.22(+2.24%)
Sep 17, 2014 9.810 10.04 9.690 9.800 244,098 -0.02(-0.20%)
Sep 16, 2014 9.780 10.05 9.696 9.820 396,122 +0.02(+0.20%)
Sep 15, 2014 9.800 9.882 9.540 9.800 331,761 -0.03(-0.31%)
Sep 12, 2014 9.700 10.01 9.690 9.830 315,118 +0.14(+1.44%)
Sep 11, 2014 9.040 9.770 9.010 9.690 381,317 +0.60(+6.60%)
Sep 10, 2014 9.210 9.296 9.080 9.090 332,511 -0.11(-1.20%)
Sep 09, 2014 9.240 9.310 9.045 9.200 367,912 -0.07(-0.76%)
Sep 08, 2014 9.330 9.330 9.140 9.270 222,644 -0.06(-0.64%)
Sep 05, 2014 9.180 9.390 9.090 9.330 271,315 +0.12(+1.30%)
Sep 04, 2014 9.520 9.730 9.100 9.210 584,913 -0.30(-3.15%)
Sep 03, 2014 9.590 9.750 9.460 9.510 273,387 -0.06(-0.63%)
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.