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, 2015 7.770 7.980 7.680 7.680 189,009 -0.09(-1.16%)
Nov 27, 2015 7.490 7.800 7.460 7.770 124,629 +0.27(+3.67%)
Nov 25, 2015 7.380 7.495 7.495 7.495 132,000 +0.12(+1.56%)
Nov 24, 2015 7.170 7.390 7.100 7.380 57,308 +0.18(+2.50%)
Nov 23, 2015 7.290 7.325 7.160 7.200 59,170 -0.08(-1.10%)
Nov 20, 2015 7.230 7.310 7.170 7.280 125,516 +0.08(+1.11%)
Nov 19, 2015 7.150 7.490 7.130 7.200 105,636 +0.06(+0.84%)
Nov 18, 2015 7.420 7.420 7.130 7.140 194,473 -0.23(-3.12%)
Nov 17, 2015 7.440 7.580 7.280 7.370 107,224 -0.05(-0.67%)
Nov 16, 2015 7.380 7.460 7.250 7.420 167,669 +0.05(+0.68%)
Nov 13, 2015 7.580 7.720 7.350 7.370 110,299 -0.29(-3.79%)
Nov 12, 2015 7.780 7.810 7.540 7.660 143,313 -0.20(-2.54%)
Nov 11, 2015 7.960 8.050 7.790 7.860 52,178 -0.09(-1.13%)
Nov 10, 2015 7.830 8.000 7.770 7.950 88,736 +0.01(+0.13%)
Nov 09, 2015 8.070 8.200 7.870 7.940 200,674 -0.14(-1.73%)
Nov 06, 2015 7.780 8.080 7.720 8.080 140,648 +0.31(+3.99%)
Nov 05, 2015 7.640 7.850 7.580 7.770 134,043 +0.13(+1.70%)
Nov 04, 2015 7.630 7.670 7.485 7.640 159,047 +0.01(+0.13%)
Nov 03, 2015 7.440 7.700 7.340 7.630 135,060 +0.19(+2.55%)
Nov 02, 2015 7.180 7.530 7.030 7.440 213,935 +0.24(+3.33%)
Oct 30, 2015 7.200 7.580 7.120 7.200 372,801 -0.50(-6.49%)
Oct 29, 2015 7.780 7.820 7.580 7.700 122,710 -0.13(-1.66%)
Oct 28, 2015 7.360 7.830 7.360 7.830 130,345 +0.45(+6.10%)
Oct 27, 2015 7.450 7.540 7.260 7.380 134,640 -0.10(-1.34%)
Oct 26, 2015 7.500 7.570 7.370 7.480 178,943 -0.05(-0.66%)
Oct 23, 2015 7.180 7.580 7.138 7.530 199,402 +0.37(+5.17%)
Oct 22, 2015 7.050 7.270 7.050 7.160 140,619 +0.13(+1.85%)
Oct 21, 2015 7.010 7.130 6.950 7.030 126,335 +0.06(+0.86%)
Oct 20, 2015 6.880 7.030 6.840 6.970 78,524 +0.09(+1.31%)
Oct 19, 2015 6.860 6.980 6.820 6.880 130,786 +0.00(+0.00%)
Oct 16, 2015 6.950 6.990 6.860 6.880 192,809 -0.04(-0.58%)
Oct 15, 2015 7.210 7.230 6.890 6.920 316,403 -0.32(-4.42%)
Oct 14, 2015 7.670 7.670 7.110 7.240 248,658 -0.47(-6.10%)
Oct 13, 2015 7.660 7.860 7.650 7.710 180,612 +0.03(+0.39%)
Oct 12, 2015 7.550 7.720 7.510 7.680 131,466 +0.12(+1.59%)
Oct 09, 2015 7.520 7.650 7.380 7.560 122,407 +0.04(+0.53%)
Oct 08, 2015 7.520 7.590 7.370 7.520 144,450 -0.03(-0.40%)
Oct 07, 2015 7.460 7.600 6.825 7.550 170,840 +0.11(+1.48%)
Oct 06, 2015 7.460 7.540 7.193 7.440 169,557 -0.02(-0.27%)
Oct 05, 2015 6.940 7.480 6.940 7.460 245,742 +0.51(+7.34%)
Oct 02, 2015 7.150 7.190 6.760 6.950 670,750 -0.21(-2.93%)
Oct 01, 2015 7.600 7.680 7.150 7.160 260,092 -0.46(-6.04%)
Sep 30, 2015 8.230 8.230 7.390 7.620 523,667 -0.60(-7.30%)
Sep 29, 2015 8.500 8.500 8.200 8.220 218,548 -0.24(-2.84%)
Sep 28, 2015 8.620 8.710 8.410 8.460 344,856 -0.19(-2.20%)
Sep 25, 2015 8.920 9.000 8.650 8.650 182,046 -0.17(-1.93%)
Sep 24, 2015 8.640 8.850 8.580 8.820 278,447 +0.09(+1.03%)
Sep 23, 2015 8.430 8.750 8.430 8.730 240,724 +0.35(+4.18%)
Sep 22, 2015 7.870 8.480 7.870 8.380 321,191 +0.43(+5.41%)
Sep 21, 2015 7.820 8.030 7.820 7.950 99,950 +0.17(+2.19%)
Sep 18, 2015 7.710 8.050 7.710 7.780 1,749,729 -0.08(-1.02%)
Sep 17, 2015 7.980 8.190 7.770 7.860 224,081 -0.17(-2.12%)
Sep 16, 2015 7.970 8.080 7.850 8.030 125,690 +0.14(+1.77%)
Sep 15, 2015 8.000 8.000 7.850 7.890 98,778 -0.07(-0.88%)
Sep 14, 2015 8.030 8.070 7.930 7.960 280,645 -0.07(-0.87%)
Sep 11, 2015 7.830 8.060 7.825 8.030 174,766 +0.19(+2.42%)
Sep 10, 2015 7.660 7.860 7.600 7.840 124,304 +0.20(+2.62%)
Sep 09, 2015 7.790 8.170 7.600 7.640 135,898 -0.05(-0.65%)
Sep 08, 2015 7.560 7.700 7.480 7.690 113,918 +0.23(+3.08%)
Sep 04, 2015 7.410 7.460 7.460 7.460 97,200 +0.01(+0.13%)
Sep 03, 2015 7.450 7.540 7.370 7.450 177,870 +0.05(+0.68%)
Sep 02, 2015 7.290 7.430 7.200 7.400 100,594 +0.23(+3.21%)
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.