Indicators

The Bancorp Inc (NQ: TBBK )

32.75 -0.79 (-2.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	33.71	34.24	33.32	33.46	1,014,539	-0.32(-0.95%)
Mar 27, 2024	32.09	33.85	31.66	33.78	1,014,287	+1.93(+6.06%)
Mar 26, 2024	32.07	32.21	31.50	31.85	740,127	+0.00(+0.00%)
Mar 25, 2024	31.17	32.43	31.17	31.85	1,009,885	+0.55(+1.76%)
Mar 22, 2024	31.83	31.97	30.57	31.30	1,666,516	-0.82(-2.55%)
Mar 21, 2024	36.04	36.33	31.93	32.12	3,677,603	-3.63(-10.15%)
Mar 20, 2024	34.91	36.26	34.70	35.75	622,418	+0.71(+2.03%)
Mar 19, 2024	34.98	36.09	34.71	35.04	531,452	+0.17(+0.49%)
Mar 18, 2024	34.22	35.01	33.98	34.87	585,430	+0.51(+1.48%)
Mar 15, 2024	34.26	35.10	33.85	34.36	2,493,326	+0.03(+0.09%)
Mar 14, 2024	35.57	36.15	33.97	34.33	732,836	-1.22(-3.43%)
Mar 13, 2024	36.73	37.22	35.10	35.55	1,296,242	-0.80(-2.20%)
Mar 12, 2024	36.73	37.11	36.19	36.35	839,929	-0.52(-1.41%)
Mar 11, 2024	36.62	37.30	36.58	36.87	723,156	+0.38(+1.04%)
Mar 08, 2024	38.30	38.38	36.25	36.49	1,361,216	-1.35(-3.57%)
Mar 07, 2024	40.36	40.78	37.31	37.84	1,027,093	-2.24(-5.59%)
Mar 06, 2024	40.51	40.80	39.56	40.08	690,329	-0.35(-0.87%)
Mar 05, 2024	41.79	42.88	40.01	40.43	1,440,408	-1.66(-3.94%)
Mar 04, 2024	44.01	45.00	41.66	42.09	629,913	-2.02(-4.58%)

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.