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

The Bancorp Inc (NQ: TBBK )

33.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2015 9.450 9.520 9.180 9.280 353,252 -0.01(-0.11%)
Jun 29, 2015 9.860 9.860 9.085 9.290 491,200 -1.21(-11.52%)
Jun 26, 2015 10.46 10.52 10.29 10.50 252,664 +0.10(+0.96%)
Jun 25, 2015 10.55 10.57 10.34 10.40 173,567 -0.07(-0.67%)
Jun 24, 2015 10.47 10.62 10.44 10.47 168,278 +0.00(+0.00%)
Jun 23, 2015 10.27 10.57 10.27 10.47 229,327 +0.25(+2.45%)
Jun 22, 2015 10.14 10.30 10.06 10.22 265,825 +0.22(+2.20%)
Jun 19, 2015 9.960 10.18 9.920 10.00 1,112,205 +0.04(+0.40%)
Jun 18, 2015 9.920 10.01 9.820 9.960 186,187 +0.12(+1.22%)
Jun 17, 2015 10.14 10.26 9.820 9.840 133,318 -0.25(-2.48%)
Jun 16, 2015 9.970 10.13 9.970 10.09 184,732 +0.07(+0.70%)
Jun 15, 2015 10.31 10.31 9.980 10.02 270,140 -0.27(-2.62%)
Jun 12, 2015 10.41 10.48 10.22 10.29 196,926 -0.12(-1.15%)
Jun 11, 2015 10.45 10.55 10.18 10.41 241,574 +0.01(+0.10%)
Jun 10, 2015 10.24 10.49 10.21 10.40 110,640 +0.25(+2.46%)
Jun 09, 2015 10.18 10.31 10.03 10.15 155,935 +0.03(+0.30%)
Jun 08, 2015 10.37 10.48 10.10 10.12 196,836 -0.20(-1.94%)
Jun 05, 2015 9.950 10.37 9.895 10.32 183,204 +0.39(+3.93%)
Jun 04, 2015 9.920 10.00 9.840 9.930 127,790 -0.06(-0.60%)
Jun 03, 2015 9.740 10.11 9.700 9.990 654,404 +0.20(+2.04%)
Jun 02, 2015 9.580 9.930 9.520 9.790 88,014 +0.18(+1.87%)
Jun 01, 2015 9.720 9.905 9.590 9.610 121,133 -0.06(-0.62%)
May 29, 2015 9.580 9.690 9.410 9.670 232,151 +0.05(+0.52%)
May 28, 2015 9.640 9.660 9.490 9.620 138,162 -0.07(-0.72%)
May 27, 2015 9.580 9.710 9.400 9.690 242,693 +0.14(+1.47%)
May 26, 2015 9.740 9.780 9.430 9.550 158,962 -0.23(-2.35%)
May 22, 2015 9.920 9.780 9.780 9.780 75,700 -0.16(-1.61%)
May 21, 2015 9.780 9.960 9.680 9.940 253,258 +0.14(+1.43%)
May 20, 2015 9.840 9.840 9.610 9.800 157,169 -0.06(-0.61%)
May 19, 2015 9.680 9.970 9.680 9.860 204,834 +0.18(+1.86%)
May 18, 2015 9.540 9.730 9.520 9.680 134,601 +0.08(+0.83%)
May 15, 2015 9.750 9.750 9.420 9.600 170,601 -0.18(-1.84%)
May 14, 2015 9.880 9.960 9.700 9.780 169,793 -0.08(-0.81%)
May 13, 2015 9.870 9.980 9.790 9.860 85,290 +0.00(+0.00%)
May 12, 2015 9.890 9.920 9.610 9.860 85,141 -0.06(-0.60%)
May 11, 2015 9.830 9.960 9.780 9.920 234,360 +0.07(+0.71%)
May 08, 2015 9.860 9.860 9.610 9.850 88,002 +0.08(+0.82%)
May 07, 2015 9.780 9.840 9.560 9.770 87,575 -0.04(-0.41%)
May 06, 2015 9.620 9.840 9.510 9.810 120,553 +0.21(+2.19%)
May 05, 2015 9.570 9.730 9.495 9.600 193,493 -0.01(-0.10%)
May 04, 2015 9.550 9.660 9.540 9.610 100,507 +0.06(+0.63%)
May 01, 2015 9.740 9.740 9.510 9.550 144,281 -0.19(-1.95%)
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.