Indicators

The Bancorp Inc (NQ: TBBK )

32.85 +0.10 (+0.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	23.41	24.49	23.01	24.09	86,800	+0.46(+1.95%)
Apr 27, 2006	23.80	23.85	23.58	23.63	14,697	-0.26(-1.09%)
Apr 26, 2006	23.98	24.10	23.85	23.89	8,400	-0.12(-0.50%)
Apr 25, 2006	24.17	24.20	23.85	24.01	95,076	+0.04(+0.17%)
Apr 24, 2006	23.87	24.57	23.75	23.97	30,660	-0.16(-0.66%)
Apr 21, 2006	24.82	24.82	23.83	24.13	52,334	-0.34(-1.39%)
Apr 20, 2006	24.46	24.83	24.25	24.47	47,728	-0.30(-1.21%)
Apr 19, 2006	24.53	24.99	24.34	24.77	28,655	+0.27(+1.10%)
Apr 18, 2006	23.75	24.50	23.70	24.50	22,463	+0.75(+3.16%)
Apr 17, 2006	23.22	23.95	23.22	23.75	20,031	-0.17(-0.71%)
Apr 13, 2006	23.75	23.93	23.19	23.92	11,544	+0.17(+0.72%)
Apr 12, 2006	23.50	23.79	23.04	23.75	29,160	+0.25(+1.06%)
Apr 11, 2006	23.99	23.99	23.50	23.50	15,766	-0.45(-1.88%)
Apr 10, 2006	23.61	24.00	23.51	23.95	22,002	+0.17(+0.71%)
Apr 07, 2006	24.00	24.00	23.75	23.78	25,155	-0.21(-0.88%)
Apr 06, 2006	24.03	24.08	23.00	23.99	63,368	+0.10(+0.42%)
Apr 05, 2006	23.35	23.96	23.30	23.89	17,932	+0.31(+1.31%)
Apr 04, 2006	24.00	24.42	23.32	23.58	40,550	-0.47(-1.95%)

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.