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

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
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 (%)
Apr 30, 2015 9.820 9.840 9.540 9.740 139,332 -0.13(-1.32%)
Apr 29, 2015 9.690 9.880 9.610 9.870 94,023 +0.14(+1.44%)
Apr 28, 2015 9.550 9.770 9.460 9.730 94,311 +0.19(+1.99%)
Apr 27, 2015 9.180 9.590 9.170 9.540 173,878 +0.38(+4.15%)
Apr 24, 2015 9.050 9.230 9.050 9.160 82,007 +0.10(+1.10%)
Apr 23, 2015 8.950 9.090 8.920 9.060 89,391 +0.05(+0.55%)
Apr 22, 2015 8.890 9.080 8.800 9.010 90,000 +0.10(+1.12%)
Apr 21, 2015 8.860 8.951 8.850 8.910 105,173 +0.01(+0.11%)
Apr 20, 2015 8.960 9.060 8.851 8.900 62,366 -0.03(-0.34%)
Apr 17, 2015 8.980 9.040 8.800 8.930 149,501 -0.18(-1.98%)
Apr 16, 2015 9.090 9.230 9.061 9.110 87,136 -0.07(-0.76%)
Apr 15, 2015 9.060 9.220 8.950 9.180 152,840 +0.16(+1.77%)
Apr 14, 2015 9.070 9.080 8.870 9.020 73,934 -0.05(-0.55%)
Apr 13, 2015 9.030 9.100 9.000 9.070 91,378 +0.05(+0.55%)
Apr 10, 2015 9.030 9.070 8.860 9.020 109,964 +0.02(+0.22%)
Apr 09, 2015 9.160 9.180 8.910 9.000 143,486 -0.14(-1.53%)
Apr 08, 2015 9.130 9.190 9.110 9.140 74,465 +0.00(+0.00%)
Apr 07, 2015 9.050 9.180 8.920 9.140 232,988 +0.08(+0.88%)
Apr 06, 2015 9.100 9.220 8.860 9.060 149,090 -0.14(-1.52%)
Apr 02, 2015 9.020 9.200 9.200 9.200 105,900 +0.21(+2.34%)
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.