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 31, 2017 7.840 7.910 7.730 7.850 318,023 +0.00(+0.00%)
Aug 30, 2017 7.680 7.860 7.670 7.850 184,007 +0.16(+2.08%)
Aug 29, 2017 7.650 7.810 7.540 7.690 231,007 -0.02(-0.26%)
Aug 28, 2017 7.880 7.930 7.640 7.710 318,342 -0.21(-2.65%)
Aug 25, 2017 7.800 7.930 7.680 7.920 142,233 +0.16(+2.06%)
Aug 24, 2017 7.660 7.780 7.635 7.760 237,540 +0.16(+2.11%)
Aug 23, 2017 7.740 7.810 7.600 7.600 171,713 -0.20(-2.56%)
Aug 22, 2017 7.750 7.850 7.640 7.800 167,992 +0.05(+0.65%)
Aug 21, 2017 7.630 7.770 7.570 7.750 194,865 +0.07(+0.91%)
Aug 18, 2017 7.450 7.780 7.450 7.680 286,303 +0.17(+2.26%)
Aug 17, 2017 7.460 7.590 7.410 7.510 332,655 +0.04(+0.54%)
Aug 16, 2017 7.500 7.530 7.340 7.470 504,132 -0.02(-0.27%)
Aug 15, 2017 7.580 7.660 7.480 7.490 219,216 -0.06(-0.79%)
Aug 14, 2017 7.470 7.580 7.410 7.550 244,415 +0.19(+2.58%)
Aug 11, 2017 7.450 7.509 7.320 7.360 221,858 -0.08(-1.08%)
Aug 10, 2017 7.720 7.720 7.400 7.440 273,459 -0.31(-4.00%)
Aug 09, 2017 7.820 7.885 7.531 7.750 401,148 -0.16(-2.02%)
Aug 08, 2017 8.000 8.050 7.855 7.910 444,702 -0.05(-0.63%)
Aug 07, 2017 7.950 8.089 7.820 7.960 816,989 +0.08(+1.02%)
Aug 04, 2017 7.760 7.920 7.640 7.880 423,764 +0.16(+2.07%)
Aug 03, 2017 7.700 7.880 7.695 7.720 427,331 +0.03(+0.39%)
Aug 02, 2017 7.730 7.760 7.615 7.690 619,130 -0.04(-0.52%)
Aug 01, 2017 7.770 7.860 7.650 7.730 421,013 -0.02(-0.26%)
Jul 31, 2017 8.010 8.090 7.740 7.750 770,409 +0.05(+0.65%)
Jul 28, 2017 7.540 7.835 7.290 7.700 382,138 +0.15(+1.99%)
Jul 27, 2017 7.520 7.680 7.480 7.550 267,188 +0.03(+0.40%)
Jul 26, 2017 7.390 7.590 7.390 7.520 188,803 -0.03(-0.40%)
Jul 25, 2017 7.550 7.650 7.495 7.550 217,949 +0.10(+1.34%)
Jul 24, 2017 7.410 7.570 7.410 7.450 229,469 +0.06(+0.81%)
Jul 21, 2017 7.610 7.610 7.300 7.390 365,247 -0.11(-1.47%)
Jul 20, 2017 7.540 7.630 7.490 7.500 255,366 -0.07(-0.92%)
Jul 19, 2017 7.560 7.660 7.490 7.570 144,865 +0.00(+0.00%)
Jul 18, 2017 7.470 7.590 7.430 7.570 173,872 +0.02(+0.26%)
Jul 17, 2017 7.610 7.680 7.470 7.550 202,794 -0.05(-0.66%)
Jul 14, 2017 7.560 7.560 7.560 7.600 139,730 -0.05(-0.65%)
Jul 13, 2017 7.670 7.740 7.620 7.650 125,188 -0.05(-0.65%)
Jul 12, 2017 7.710 7.800 7.610 7.700 255,797 +0.01(+0.13%)
Jul 11, 2017 7.710 7.810 7.630 7.690 367,287 +0.03(+0.39%)
Jul 10, 2017 7.650 7.770 7.620 7.660 120,979 -0.01(-0.13%)
Jul 07, 2017 7.680 7.730 7.610 7.670 196,000 +0.02(+0.26%)
Jul 06, 2017 7.600 7.760 7.540 7.650 442,346 +0.04(+0.53%)
Jul 05, 2017 7.670 7.670 7.489 7.610 239,489 -0.07(-0.91%)
Jul 03, 2017 7.600 7.735 7.460 7.680 140,635 +0.10(+1.32%)
Jun 30, 2017 7.770 7.805 7.560 7.580 289,431 -0.16(-2.07%)
Jun 29, 2017 7.720 7.800 7.660 7.740 428,627 +0.13(+1.71%)
Jun 28, 2017 7.680 7.685 7.550 7.610 274,930 +0.00(+0.00%)
Jun 27, 2017 7.470 7.650 7.370 7.610 490,827 +0.18(+2.42%)
Jun 26, 2017 7.280 7.495 7.220 7.430 438,391 +0.17(+2.34%)
Jun 23, 2017 7.300 7.260 639,347 +0.01(+0.14%)
Jun 22, 2017 7.210 7.295 7.190 7.250 118,808 +0.00(+0.00%)
Jun 21, 2017 7.260 7.295 7.130 7.250 333,436 -0.01(-0.14%)
Jun 20, 2017 7.250 7.310 7.150 7.260 346,403 -0.04(-0.55%)
Jun 19, 2017 7.200 7.360 7.130 7.300 308,122 +0.11(+1.53%)
Jun 16, 2017 6.980 7.290 6.970 7.190 516,989 +0.26(+3.75%)
Jun 15, 2017 6.580 6.940 6.470 6.930 441,540 +0.27(+4.05%)
Jun 14, 2017 6.590 6.680 6.420 6.660 497,183 +0.03(+0.45%)
Jun 13, 2017 6.480 6.660 6.410 6.630 493,779 +0.17(+2.63%)
Jun 12, 2017 6.520 6.660 6.370 6.460 153,802 -0.04(-0.62%)
Jun 09, 2017 6.400 6.580 6.350 6.500 274,153 +0.16(+2.52%)
Jun 08, 2017 6.150 6.500 6.110 6.340 163,392 +0.22(+3.59%)
Jun 07, 2017 6.180 6.180 6.050 6.120 156,556 -0.02(-0.33%)
Jun 06, 2017 6.100 6.170 6.020 6.140 152,007 -0.01(-0.16%)
Jun 05, 2017 6.200 6.270 6.140 6.150 226,080 -0.03(-0.49%)
Jun 02, 2017 6.150 6.300 6.130 6.180 295,661 +0.01(+0.16%)
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.