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 (%)
Aug 29, 2014 9.810 9.710 9.710 9.710 241,400 -0.10(-1.02%)
Aug 28, 2014 9.920 9.960 9.740 9.810 348,751 -0.20(-2.00%)
Aug 27, 2014 9.970 10.04 9.830 10.01 315,412 +0.05(+0.50%)
Aug 26, 2014 9.720 9.960 9.690 9.960 305,803 +0.28(+2.89%)
Aug 25, 2014 9.950 10.06 9.550 9.680 333,793 -0.26(-2.62%)
Aug 22, 2014 9.480 10.04 9.375 9.940 488,558 +0.46(+4.85%)
Aug 21, 2014 9.150 9.490 9.040 9.480 274,628 +0.30(+3.27%)
Aug 20, 2014 9.140 9.230 9.040 9.180 278,045 -0.01(-0.11%)
Aug 19, 2014 8.980 9.200 8.840 9.190 413,241 +0.26(+2.91%)
Aug 18, 2014 8.810 9.010 8.708 8.930 756,360 +0.22(+2.53%)
Aug 15, 2014 8.700 8.790 8.470 8.710 473,136 +0.10(+1.16%)
Aug 14, 2014 8.690 8.750 8.580 8.610 253,001 -0.09(-1.03%)
Aug 13, 2014 8.630 8.750 8.570 8.700 530,824 +0.10(+1.16%)
Aug 12, 2014 9.030 9.070 8.530 8.600 1,043,403 -0.47(-5.18%)
Aug 11, 2014 9.060 9.180 8.920 9.070 250,205 +0.05(+0.55%)
Aug 08, 2014 9.130 9.130 8.940 9.020 385,834 -0.08(-0.88%)
Aug 07, 2014 9.170 9.190 9.002 9.100 382,725 -0.05(-0.55%)
Aug 06, 2014 8.880 9.260 8.880 9.150 378,609 +0.16(+1.78%)
Aug 05, 2014 8.990 9.130 8.910 8.990 316,816 -0.05(-0.55%)
Aug 04, 2014 9.340 9.396 9.030 9.040 481,370 -0.28(-3.00%)
Aug 01, 2014 9.540 9.650 9.260 9.320 386,661 -0.18(-1.89%)
Jul 31, 2014 9.690 9.900 9.480 9.500 580,103 -0.25(-2.56%)
Jul 30, 2014 9.690 9.950 9.680 9.750 363,579 +0.21(+2.20%)
Jul 29, 2014 9.510 9.620 9.455 9.540 223,621 +0.02(+0.21%)
Jul 28, 2014 9.560 9.560 9.280 9.520 420,500 -0.02(-0.21%)
Jul 25, 2014 9.250 9.590 9.250 9.540 634,133 +0.23(+2.47%)
Jul 24, 2014 10.00 10.45 9.300 9.310 1,795,298 -1.56(-14.35%)
Jul 23, 2014 11.01 11.05 10.82 10.87 337,492 -0.13(-1.18%)
Jul 22, 2014 10.93 11.06 10.82 11.00 401,292 +0.13(+1.20%)
Jul 21, 2014 10.93 11.10 10.77 10.87 412,253 -0.13(-1.18%)
Jul 18, 2014 10.91 11.25 10.91 11.00 213,862 +0.06(+0.55%)
Jul 17, 2014 11.29 11.29 10.90 10.94 235,807 -0.37(-3.27%)
Jul 16, 2014 11.52 11.56 11.28 11.31 162,798 -0.17(-1.48%)
Jul 15, 2014 11.50 11.59 11.40 11.48 234,781 -0.01(-0.09%)
Jul 14, 2014 11.63 11.71 11.43 11.49 429,252 -0.06(-0.52%)
Jul 11, 2014 11.47 11.60 11.37 11.55 216,359 +0.04(+0.35%)
Jul 10, 2014 11.55 11.67 11.38 11.51 271,423 -0.29(-2.46%)
Jul 09, 2014 11.77 11.86 11.68 11.80 188,134 +0.09(+0.77%)
Jul 08, 2014 11.85 11.88 11.62 11.71 202,403 -0.18(-1.56%)
Jul 07, 2014 11.94 12.02 11.82 11.89 176,464 -0.10(-0.79%)
Jul 03, 2014 11.87 11.99 11.99 11.99 352,300 +0.17(+1.44%)
Jul 02, 2014 11.93 12.11 11.80 11.82 242,503 -0.08(-0.67%)
Jul 01, 2014 11.90 12.08 11.81 11.90 436,958 -0.01(-0.08%)
Jun 30, 2014 11.83 11.97 11.75 11.91 282,547 +0.01(+0.08%)
Jun 27, 2014 11.90 12.08 11.75 11.90 402,852 -0.12(-1.00%)
Jun 26, 2014 12.23 12.24 11.84 12.02 443,348 +0.28(+2.39%)
Jun 25, 2014 11.35 11.76 11.18 11.74 351,256 +0.34(+2.98%)
Jun 24, 2014 11.67 11.79 11.35 11.40 490,980 -0.34(-2.90%)
Jun 23, 2014 11.86 11.88 11.68 11.74 360,299 -0.12(-1.01%)
Jun 20, 2014 11.86 11.99 11.74 11.86 2,331,129 -0.04(-0.34%)
Jun 19, 2014 12.07 12.13 11.83 11.90 363,035 -0.17(-1.41%)
Jun 18, 2014 11.94 12.15 11.81 12.07 633,178 +0.09(+0.75%)
Jun 17, 2014 11.61 12.00 11.55 11.98 655,312 +0.34(+2.92%)
Jun 16, 2014 11.45 11.79 11.40 11.64 860,136 +0.27(+2.37%)
Jun 13, 2014 11.37 11.60 11.29 11.37 1,286,458 -0.03(-0.26%)
Jun 12, 2014 11.55 11.80 10.98 11.40 1,500,717 -0.14(-1.21%)
Jun 11, 2014 10.98 12.00 9.880 11.54 7,740,338 -4.66(-28.77%)
Jun 10, 2014 16.30 16.53 16.08 16.20 148,000 -0.12(-0.74%)
Jun 06, 2014 16.37 16.64 16.26 16.32 143,643 +0.01(+0.06%)
Jun 05, 2014 15.90 16.39 15.75 16.31 189,271 +0.51(+3.23%)
Jun 04, 2014 15.72 15.93 15.70 15.80 99,893 +0.09(+0.57%)
Jun 03, 2014 15.80 16.00 15.62 15.71 255,162 -0.10(-0.63%)
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.