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

The Bancorp Inc (NQ: TBBK )

32.92 +0.17 (+0.53%)
Streaming Delayed Price Updated: 2:12 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 (%)
Mar 31, 2015 8.910 9.070 8.870 9.030 141,637 +0.05(+0.56%)
Mar 30, 2015 8.920 8.990 8.900 8.980 164,641 +0.08(+0.90%)
Mar 27, 2015 8.940 8.940 8.790 8.900 162,280 -0.07(-0.78%)
Mar 26, 2015 8.900 8.980 8.820 8.970 204,935 +0.05(+0.56%)
Mar 25, 2015 9.280 9.280 8.880 8.920 275,214 -0.40(-4.29%)
Mar 24, 2015 9.360 9.380 9.250 9.320 224,480 -0.02(-0.21%)
Mar 23, 2015 9.170 9.390 9.170 9.340 274,413 +0.13(+1.41%)
Mar 20, 2015 8.940 9.240 8.910 9.210 217,395 +0.31(+3.48%)
Mar 19, 2015 8.970 8.990 8.840 8.900 157,121 -0.11(-1.22%)
Mar 18, 2015 9.140 9.350 8.890 9.010 196,128 -0.17(-1.85%)
Mar 17, 2015 9.030 9.200 8.820 9.180 217,948 +0.08(+0.88%)
Mar 16, 2015 9.440 9.440 9.010 9.100 106,794 -0.31(-3.29%)
Mar 13, 2015 9.120 9.430 9.060 9.410 148,248 +0.30(+3.29%)
Mar 12, 2015 9.130 9.240 9.010 9.110 263,350 +0.08(+0.89%)
Mar 11, 2015 9.010 9.060 8.910 9.030 96,723 +0.05(+0.56%)
Mar 10, 2015 9.220 9.240 8.960 8.980 106,549 -0.31(-3.34%)
Mar 09, 2015 9.100 9.290 9.080 9.290 132,214 +0.21(+2.31%)
Mar 06, 2015 8.820 9.250 8.820 9.080 175,236 +0.23(+2.60%)
Mar 05, 2015 8.950 8.960 8.665 8.850 222,128 -0.07(-0.78%)
Mar 04, 2015 9.080 9.130 8.850 8.920 117,826 -0.21(-2.30%)
Mar 03, 2015 9.220 9.430 9.100 9.130 209,699 -0.14(-1.51%)
Mar 02, 2015 9.350 9.490 9.180 9.270 118,366 -0.07(-0.75%)
Feb 27, 2015 9.270 9.510 9.250 9.340 162,530 +0.04(+0.43%)
Feb 26, 2015 9.030 9.320 9.030 9.300 195,746 +0.24(+2.65%)
Feb 25, 2015 9.130 9.180 9.030 9.060 52,627 -0.10(-1.09%)
Feb 24, 2015 8.990 9.240 8.990 9.160 126,673 +0.18(+2.00%)
Feb 23, 2015 8.950 9.090 8.780 8.980 226,651 -0.01(-0.11%)
Feb 20, 2015 8.980 9.070 8.830 8.990 155,405 +0.02(+0.22%)
Feb 19, 2015 9.120 9.230 8.940 8.970 200,709 -0.15(-1.64%)
Feb 18, 2015 9.150 9.300 9.010 9.120 156,140 -0.08(-0.87%)
Feb 17, 2015 9.290 9.396 9.080 9.200 335,600 -0.08(-0.81%)
Feb 13, 2015 9.380 9.275 9.275 9.275 128,700 -0.09(-1.01%)
Feb 12, 2015 9.170 9.380 9.080 9.370 160,741 +0.26(+2.85%)
Feb 11, 2015 9.030 9.188 8.860 9.110 105,829 +0.04(+0.44%)
Feb 10, 2015 9.110 9.186 8.840 9.070 133,956 +0.04(+0.44%)
Feb 09, 2015 9.360 9.478 9.030 9.030 133,102 -0.37(-3.94%)
Feb 06, 2015 8.970 9.490 8.830 9.400 241,961 +0.42(+4.68%)
Feb 05, 2015 8.610 9.040 8.610 8.980 236,864 +0.43(+5.03%)
Feb 04, 2015 8.560 8.870 8.540 8.550 194,898 -0.04(-0.47%)
Feb 03, 2015 8.410 8.710 8.330 8.590 193,736 +0.18(+2.14%)
Feb 02, 2015 8.540 8.630 8.360 8.410 261,224 -0.11(-1.29%)
Jan 30, 2015 8.580 8.620 8.520 8.520 263,444 -0.10(-1.16%)
Jan 29, 2015 8.760 8.820 8.530 8.620 372,030 -0.11(-1.20%)
Jan 28, 2015 8.860 8.860 8.560 8.725 372,980 -0.05(-0.63%)
Jan 27, 2015 8.640 8.890 8.560 8.780 191,862 +0.02(+0.29%)
Jan 26, 2015 8.710 8.780 8.600 8.755 91,826 +0.04(+0.52%)
Jan 23, 2015 8.880 8.980 8.640 8.710 164,892 -0.20(-2.24%)
Jan 22, 2015 8.660 8.980 8.582 8.910 241,602 +0.33(+3.85%)
Jan 21, 2015 8.900 8.980 8.570 8.580 309,366 -0.35(-3.92%)
Jan 20, 2015 8.920 9.276 8.750 8.930 278,498 +0.04(+0.45%)
Jan 16, 2015 8.710 8.990 8.700 8.890 305,910 +0.16(+1.83%)
Jan 15, 2015 9.020 9.020 8.580 8.730 437,810 -0.28(-3.11%)
Jan 14, 2015 9.210 9.250 8.860 9.010 364,954 -0.40(-4.25%)
Jan 13, 2015 9.550 9.690 9.190 9.410 220,063 -0.05(-0.53%)
Jan 12, 2015 9.650 9.820 9.430 9.460 182,181 -0.18(-1.87%)
Jan 09, 2015 10.02 10.09 9.630 9.640 128,799 -0.41(-4.08%)
Jan 08, 2015 9.890 10.13 9.810 10.05 193,686 +0.28(+2.87%)
Jan 07, 2015 9.690 9.930 9.660 9.770 268,801 +0.20(+2.09%)
Jan 06, 2015 10.02 10.03 9.560 9.570 321,627 -0.45(-4.49%)
Jan 05, 2015 10.28 10.36 9.970 10.02 273,809 -0.31(-3.00%)
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.