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

The Bancorp Inc (NQ: TBBK )

33.59 +1.27 (+3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 9.350 10.58 9.020 9.430 774,100 +0.65(+7.40%)
Jul 30, 2020 8.810 8.860 8.610 8.780 311,199 -0.27(-2.98%)
Jul 29, 2020 8.720 9.090 8.690 9.050 222,313 +0.33(+3.78%)
Jul 28, 2020 8.640 8.910 8.600 8.720 220,082 +0.04(+0.46%)
Jul 27, 2020 8.830 9.095 8.630 8.680 204,076 -0.17(-1.92%)
Jul 24, 2020 8.950 9.000 8.780 8.850 145,100 -0.07(-0.78%)
Jul 23, 2020 8.760 9.110 8.760 8.920 241,280 +0.08(+0.90%)
Jul 22, 2020 9.010 9.010 8.660 8.840 191,124 -0.26(-2.86%)
Jul 21, 2020 8.880 9.160 8.850 9.100 271,899 +0.38(+4.36%)
Jul 20, 2020 8.740 8.830 8.650 8.720 256,826 -0.10(-1.19%)
Jul 17, 2020 8.830 8.980 8.670 8.825 189,800 -0.04(-0.51%)
Jul 16, 2020 8.870 9.040 8.690 8.870 240,004 -0.12(-1.33%)
Jul 15, 2020 8.690 9.080 8.600 8.990 329,768 +0.63(+7.54%)
Jul 14, 2020 8.560 8.570 8.170 8.360 280,270 -0.24(-2.79%)
Jul 13, 2020 8.720 8.820 8.400 8.600 396,173 +0.06(+0.70%)
Jul 10, 2020 8.290 8.580 8.210 8.540 616,600 +0.23(+2.77%)
Jul 09, 2020 8.610 8.615 8.210 8.310 474,564 -0.32(-3.76%)
Jul 08, 2020 8.610 8.810 8.360 8.635 435,624 -0.03(-0.29%)
Jul 07, 2020 8.850 8.920 8.625 8.660 276,092 -0.32(-3.56%)
Jul 06, 2020 9.430 9.430 8.930 8.980 421,493 -0.15(-1.64%)
Jul 02, 2020 9.370 9.580 9.030 9.130 364,100 -0.04(-0.44%)
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.