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

The Bancorp Inc (NQ: TBBK )

33.01 +0.26 (+0.79%)
Streaming Delayed Price Updated: 1:08 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 30, 2017 9.960 9.960 9.610 9.670 414,417 -0.17(-1.73%)
Nov 29, 2017 9.770 10.00 9.710 9.840 382,162 +0.16(+1.65%)
Nov 28, 2017 9.640 9.730 9.290 9.680 1,258,862 +0.08(+0.83%)
Nov 27, 2017 9.810 9.840 9.590 9.600 351,670 -0.19(-1.94%)
Nov 24, 2017 9.930 9.960 9.740 9.790 89,831 -0.13(-1.31%)
Nov 22, 2017 10.10 10.14 9.910 9.920 177,544 -0.16(-1.59%)
Nov 21, 2017 10.00 10.19 10.00 10.08 461,650 +0.08(+0.80%)
Nov 20, 2017 9.780 10.06 9.710 10.00 531,169 +0.29(+2.99%)
Nov 17, 2017 9.570 9.800 9.500 9.710 259,628 +0.05(+0.52%)
Nov 16, 2017 9.090 9.690 9.090 9.660 367,667 +0.67(+7.45%)
Nov 15, 2017 9.020 9.130 8.890 8.990 749,091 -0.13(-1.43%)
Nov 14, 2017 9.120 9.220 9.070 9.120 148,344 -0.03(-0.33%)
Nov 13, 2017 8.940 9.230 8.520 9.150 216,189 +0.15(+1.67%)
Nov 10, 2017 8.840 9.070 8.840 9.000 191,416 +0.12(+1.35%)
Nov 09, 2017 8.680 8.900 8.670 8.880 305,613 +0.17(+1.95%)
Nov 08, 2017 8.640 8.740 8.510 8.710 478,019 +0.01(+0.11%)
Nov 07, 2017 8.780 8.870 8.650 8.700 393,856 -0.11(-1.25%)
Nov 06, 2017 8.900 8.930 8.780 8.810 344,169 -0.06(-0.68%)
Nov 03, 2017 8.730 8.900 8.670 8.870 526,728 +0.15(+1.72%)
Nov 02, 2017 8.520 8.750 8.480 8.720 316,981 +0.20(+2.35%)
Nov 01, 2017 8.530 8.570 8.440 8.520 520,240 +0.11(+1.31%)
Oct 31, 2017 8.520 8.520 8.390 8.410 206,822 -0.08(-0.94%)
Oct 30, 2017 8.650 8.650 8.390 8.490 304,012 -0.15(-1.74%)
Oct 27, 2017 9.000 9.000 8.380 8.640 726,952 +0.24(+2.86%)
Oct 26, 2017 8.400 8.500 8.350 8.400 150,913 +0.00(+0.00%)
Oct 25, 2017 8.500 8.500 8.350 8.400 122,025 -0.08(-0.94%)
Oct 24, 2017 8.660 8.420 8.480 153,726 -0.12(-1.40%)
Oct 23, 2017 8.500 8.640 8.450 8.600 213,778 +0.13(+1.53%)
Oct 20, 2017 8.500 8.590 8.430 8.470 246,924 +0.08(+0.95%)
Oct 19, 2017 8.460 8.530 8.210 8.390 191,950 -0.17(-1.99%)
Oct 18, 2017 8.280 8.580 8.275 8.560 465,992 +0.28(+3.38%)
Oct 17, 2017 8.380 8.400 8.170 8.280 122,003 -0.12(-1.43%)
Oct 16, 2017 8.320 8.410 8.200 8.400 116,052 +0.04(+0.48%)
Oct 13, 2017 8.150 8.410 8.150 8.360 239,502 +0.22(+2.70%)
Oct 12, 2017 8.260 8.330 8.130 8.140 190,677 -0.13(-1.57%)
Oct 11, 2017 8.480 8.480 8.250 8.270 190,704 -0.23(-2.71%)
Oct 10, 2017 8.450 8.560 8.390 8.500 447,808 +0.11(+1.31%)
Oct 09, 2017 8.330 8.425 8.280 8.390 226,099 +0.06(+0.72%)
Oct 06, 2017 8.380 8.480 8.320 8.330 141,060 -0.04(-0.48%)
Oct 05, 2017 8.340 8.520 8.310 8.370 297,670 +0.07(+0.84%)
Oct 04, 2017 8.440 8.490 8.270 8.300 273,951 -0.14(-1.66%)
Oct 03, 2017 8.380 8.570 8.340 8.440 508,270 +0.06(+0.72%)
Oct 02, 2017 8.310 8.380 8.270 8.380 487,019 +0.11(+1.33%)
Sep 29, 2017 8.370 8.400 8.185 8.270 294,532 -0.07(-0.84%)
Sep 28, 2017 8.340 8.380 8.305 8.340 391,051 +0.03(+0.36%)
Sep 27, 2017 8.340 8.380 8.220 8.310 396,829 +0.06(+0.73%)
Sep 26, 2017 8.240 8.310 8.040 8.250 217,855 +0.00(+0.00%)
Sep 25, 2017 8.160 8.420 8.150 8.250 518,985 +0.09(+1.10%)
Sep 22, 2017 8.100 8.170 8.030 8.160 337,938 +0.07(+0.87%)
Sep 21, 2017 8.010 8.130 8.010 8.090 295,448 +0.11(+1.38%)
Sep 20, 2017 7.980 8.180 7.860 7.980 317,246 +0.02(+0.25%)
Sep 19, 2017 7.970 8.100 7.930 7.960 282,804 +0.02(+0.25%)
Sep 18, 2017 7.880 7.990 7.855 7.940 532,715 +0.07(+0.89%)
Sep 15, 2017 7.800 7.880 7.750 7.870 467,635 +0.08(+1.03%)
Sep 14, 2017 7.870 7.910 7.765 7.790 151,661 -0.03(-0.38%)
Sep 13, 2017 7.850 7.910 7.790 7.820 192,876 -0.02(-0.26%)
Sep 12, 2017 7.800 7.930 7.782 7.840 180,809 +0.08(+1.03%)
Sep 11, 2017 7.820 7.890 7.690 7.760 271,703 -0.03(-0.39%)
Sep 08, 2017 7.730 7.810 7.600 7.790 172,029 +0.04(+0.52%)
Sep 07, 2017 7.700 7.800 7.610 7.750 377,312 +0.06(+0.78%)
Sep 06, 2017 7.730 7.800 7.670 7.690 221,107 -0.02(-0.26%)
Sep 05, 2017 7.820 7.920 7.640 7.710 301,584 -0.14(-1.78%)
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.