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 (%)
Jun 28, 2019 8.920 9.120 8.890 8.920 605,400 -0.07(-0.78%)
Jun 27, 2019 8.810 8.990 8.810 8.990 212,962 +0.21(+2.39%)
Jun 26, 2019 8.930 9.050 8.760 8.780 124,622 -0.10(-1.13%)
Jun 25, 2019 8.940 8.960 8.710 8.880 126,498 -0.05(-0.56%)
Jun 24, 2019 8.900 9.050 8.860 8.930 113,089 -0.01(-0.11%)
Jun 21, 2019 9.000 9.020 8.757 8.940 489,000 -0.10(-1.11%)
Jun 20, 2019 9.060 9.070 8.910 9.040 116,420 +0.01(+0.11%)
Jun 19, 2019 9.180 9.240 8.990 9.030 150,447 -0.10(-1.10%)
Jun 18, 2019 8.890 9.170 8.890 9.130 384,213 +0.23(+2.58%)
Jun 17, 2019 8.980 9.030 8.880 8.900 106,040 -0.06(-0.67%)
Jun 14, 2019 8.990 9.040 8.880 8.960 172,300 -0.04(-0.44%)
Jun 13, 2019 8.950 9.100 8.940 9.000 137,685 +0.08(+0.90%)
Jun 12, 2019 8.980 9.020 8.900 8.920 71,347 -0.06(-0.67%)
Jun 11, 2019 9.080 9.110 8.930 8.980 171,036 -0.01(-0.11%)
Jun 10, 2019 8.900 9.170 8.900 8.990 98,647 +0.15(+1.70%)
Jun 07, 2019 9.000 9.060 8.840 8.840 75,000 -0.17(-1.89%)
Jun 06, 2019 9.150 9.220 8.760 9.010 131,327 -0.19(-2.07%)
Jun 05, 2019 9.330 9.610 9.130 9.200 116,500 -0.15(-1.60%)
Jun 04, 2019 8.940 9.370 8.860 9.350 177,052 +0.51(+5.77%)
Jun 03, 2019 8.930 8.930 8.770 8.840 230,659 -0.06(-0.67%)
May 31, 2019 9.050 9.050 8.810 8.900 153,200 -0.29(-3.16%)
May 30, 2019 9.300 9.440 9.090 9.190 198,296 -0.11(-1.18%)
May 29, 2019 9.270 9.330 9.130 9.300 195,032 -0.06(-0.64%)
May 28, 2019 9.460 9.560 9.350 9.360 245,044 -0.13(-1.37%)
May 24, 2019 9.560 9.650 9.480 9.490 127,100 +0.00(+0.00%)
May 23, 2019 9.580 9.730 9.420 9.490 153,354 -0.24(-2.47%)
May 22, 2019 9.870 9.870 9.640 9.730 149,637 -0.20(-2.01%)
May 21, 2019 9.860 9.980 9.800 9.930 177,144 +0.18(+1.85%)
May 20, 2019 9.590 9.840 9.450 9.750 149,551 +0.10(+1.04%)
May 17, 2019 9.770 9.840 9.610 9.650 190,800 -0.19(-1.93%)
May 16, 2019 9.760 9.885 9.710 9.840 87,507 +0.13(+1.34%)
May 15, 2019 9.700 9.805 9.560 9.710 118,391 -0.12(-1.22%)
May 14, 2019 9.640 9.885 9.640 9.830 140,332 +0.21(+2.18%)
May 13, 2019 9.860 9.880 9.560 9.620 136,161 -0.45(-4.47%)
May 10, 2019 10.11 10.11 9.950 10.07 81,700 -0.07(-0.69%)
May 09, 2019 9.980 10.22 9.930 10.14 114,551 +0.07(+0.70%)
May 08, 2019 10.38 10.45 10.02 10.07 154,588 -0.32(-3.08%)
May 07, 2019 10.27 10.53 10.27 10.39 102,263 -0.07(-0.67%)
May 06, 2019 10.17 10.50 10.13 10.46 154,108 +0.13(+1.26%)
May 03, 2019 10.43 10.43 10.24 10.33 319,200 -0.04(-0.39%)
May 02, 2019 10.13 10.40 10.08 10.37 177,699 +0.22(+2.17%)
May 01, 2019 10.28 10.34 10.13 10.15 325,818 -0.06(-0.59%)
Apr 30, 2019 10.45 10.45 10.05 10.21 256,326 -0.25(-2.39%)
Apr 29, 2019 10.54 10.87 10.42 10.46 462,225 +0.11(+1.06%)
Apr 26, 2019 9.490 10.42 9.430 10.35 446,800 +1.50(+16.95%)
Apr 25, 2019 8.790 8.940 8.580 8.850 120,296 -0.01(-0.11%)
Apr 24, 2019 8.620 8.890 8.555 8.860 121,804 +0.22(+2.55%)
Apr 23, 2019 8.290 8.650 8.240 8.640 113,194 +0.39(+4.73%)
Apr 22, 2019 8.240 8.380 8.170 8.250 78,418 -0.08(-0.96%)
Apr 18, 2019 8.450 8.540 8.290 8.330 123,800 -0.18(-2.12%)
Apr 17, 2019 8.610 8.610 8.430 8.510 124,344 -0.07(-0.82%)
Apr 16, 2019 8.520 8.630 8.224 8.580 65,115 +0.08(+0.94%)
Apr 15, 2019 8.710 8.710 8.430 8.500 76,751 -0.19(-2.19%)
Apr 12, 2019 8.650 8.800 8.570 8.690 76,000 +0.13(+1.52%)
Apr 11, 2019 8.610 8.700 8.530 8.560 44,955 -0.01(-0.12%)
Apr 10, 2019 8.480 8.590 8.430 8.570 68,525 +0.09(+1.06%)
Apr 09, 2019 8.500 8.532 8.420 8.480 117,599 -0.07(-0.82%)
Apr 08, 2019 8.550 8.630 8.445 8.550 74,793 -0.05(-0.58%)
Apr 05, 2019 8.440 8.620 8.440 8.600 92,000 +0.16(+1.90%)
Apr 04, 2019 8.300 8.510 8.300 8.440 126,671 +0.10(+1.20%)
Apr 03, 2019 8.290 8.380 8.160 8.340 350,060 +0.15(+1.83%)
Apr 02, 2019 8.310 8.330 8.170 8.190 60,706 -0.12(-1.44%)
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.