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 (%)
Dec 31, 2014 10.96 10.89 10.89 10.89 179,400 -0.07(-0.64%)
Dec 30, 2014 10.73 10.98 10.70 10.96 173,312 +0.18(+1.67%)
Dec 29, 2014 10.76 10.98 10.69 10.78 188,263 +0.04(+0.37%)
Dec 26, 2014 10.68 10.89 10.58 10.74 141,401 +0.08(+0.75%)
Dec 24, 2014 10.64 10.66 10.66 10.66 71,500 +0.07(+0.66%)
Dec 23, 2014 10.44 10.81 10.43 10.59 358,918 +0.17(+1.63%)
Dec 22, 2014 10.15 10.42 9.990 10.42 245,151 +0.29(+2.86%)
Dec 19, 2014 10.38 10.38 10.03 10.13 3,199,347 -0.25(-2.41%)
Dec 18, 2014 10.25 10.38 9.980 10.38 344,136 +0.26(+2.57%)
Dec 17, 2014 9.940 10.12 9.790 10.12 279,762 +0.22(+2.22%)
Dec 16, 2014 9.850 10.09 9.770 9.900 325,337 +0.00(+0.00%)
Dec 15, 2014 9.990 10.00 9.760 9.900 392,970 -0.02(-0.20%)
Dec 12, 2014 9.890 9.970 9.730 9.920 361,014 -0.07(-0.70%)
Dec 11, 2014 9.970 10.08 9.790 9.990 242,166 +0.09(+0.91%)
Dec 10, 2014 10.16 10.33 9.800 9.900 408,106 -0.33(-3.23%)
Dec 09, 2014 9.830 10.25 9.680 10.23 338,493 +0.27(+2.71%)
Dec 08, 2014 9.960 10.26 9.830 9.960 365,973 -0.05(-0.55%)
Dec 05, 2014 9.500 10.27 9.500 10.02 534,011 +0.54(+5.64%)
Dec 04, 2014 9.630 9.630 9.440 9.480 360,602 -0.20(-2.07%)
Dec 03, 2014 9.350 9.730 9.250 9.680 391,401 +0.34(+3.64%)
Dec 02, 2014 9.000 9.420 9.000 9.340 540,102 +0.57(+6.50%)
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.