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 (%)
Sep 30, 2015 8.230 8.230 7.390 7.620 523,667 -0.60(-7.30%)
Sep 29, 2015 8.500 8.500 8.200 8.220 218,548 -0.24(-2.84%)
Sep 28, 2015 8.620 8.710 8.410 8.460 344,856 -0.19(-2.20%)
Sep 25, 2015 8.920 9.000 8.650 8.650 182,046 -0.17(-1.93%)
Sep 24, 2015 8.640 8.850 8.580 8.820 278,447 +0.09(+1.03%)
Sep 23, 2015 8.430 8.750 8.430 8.730 240,724 +0.35(+4.18%)
Sep 22, 2015 7.870 8.480 7.870 8.380 321,191 +0.43(+5.41%)
Sep 21, 2015 7.820 8.030 7.820 7.950 99,950 +0.17(+2.19%)
Sep 18, 2015 7.710 8.050 7.710 7.780 1,749,729 -0.08(-1.02%)
Sep 17, 2015 7.980 8.190 7.770 7.860 224,081 -0.17(-2.12%)
Sep 16, 2015 7.970 8.080 7.850 8.030 125,690 +0.14(+1.77%)
Sep 15, 2015 8.000 8.000 7.850 7.890 98,778 -0.07(-0.88%)
Sep 14, 2015 8.030 8.070 7.930 7.960 280,645 -0.07(-0.87%)
Sep 11, 2015 7.830 8.060 7.825 8.030 174,766 +0.19(+2.42%)
Sep 10, 2015 7.660 7.860 7.600 7.840 124,304 +0.20(+2.62%)
Sep 09, 2015 7.790 8.170 7.600 7.640 135,898 -0.05(-0.65%)
Sep 08, 2015 7.560 7.700 7.480 7.690 113,918 +0.23(+3.08%)
Sep 04, 2015 7.410 7.460 7.460 7.460 97,200 +0.01(+0.13%)
Sep 03, 2015 7.450 7.540 7.370 7.450 177,870 +0.05(+0.68%)
Sep 02, 2015 7.290 7.430 7.200 7.400 100,594 +0.23(+3.21%)
Sep 01, 2015 7.240 7.300 7.060 7.170 149,132 -0.17(-2.32%)
Aug 31, 2015 7.390 7.460 7.280 7.340 119,540 -0.07(-0.94%)
Aug 28, 2015 7.470 7.550 7.260 7.410 199,551 -0.06(-0.80%)
Aug 27, 2015 7.490 7.590 7.370 7.470 196,423 +0.07(+0.95%)
Aug 26, 2015 7.550 7.550 7.320 7.400 88,192 +0.04(+0.54%)
Aug 25, 2015 7.700 7.700 7.350 7.360 168,279 -0.13(-1.74%)
Aug 24, 2015 7.490 7.760 7.431 7.490 251,655 -0.37(-4.71%)
Aug 21, 2015 7.700 7.940 7.650 7.860 99,472 -0.02(-0.25%)
Aug 20, 2015 7.930 7.960 7.850 7.880 130,860 -0.14(-1.75%)
Aug 19, 2015 8.140 8.140 7.930 8.020 74,543 -0.17(-2.08%)
Aug 18, 2015 8.040 8.220 7.920 8.190 88,511 +0.15(+1.87%)
Aug 17, 2015 7.940 8.160 7.800 8.040 111,515 +0.10(+1.26%)
Aug 14, 2015 7.800 7.970 7.700 7.940 65,624 +0.13(+1.66%)
Aug 13, 2015 7.900 7.930 7.750 7.810 58,776 -0.09(-1.14%)
Aug 12, 2015 8.120 8.120 7.830 7.900 211,561 -0.25(-3.07%)
Aug 11, 2015 8.220 8.220 8.020 8.150 147,054 -0.13(-1.57%)
Aug 10, 2015 8.220 8.380 8.200 8.280 98,724 +0.12(+1.47%)
Aug 07, 2015 8.140 8.295 8.050 8.160 71,298 -0.02(-0.24%)
Aug 06, 2015 8.240 8.250 8.140 8.180 111,055 -0.02(-0.24%)
Aug 05, 2015 8.250 8.350 8.165 8.200 113,417 -0.04(-0.49%)
Aug 04, 2015 8.230 8.370 8.150 8.240 107,147 -0.01(-0.12%)
Aug 03, 2015 8.340 8.680 8.230 8.250 113,451 -0.10(-1.20%)
Jul 31, 2015 8.420 8.480 8.310 8.350 156,341 -0.12(-1.42%)
Jul 30, 2015 8.470 8.580 8.450 8.470 74,823 -0.03(-0.35%)
Jul 29, 2015 8.500 8.620 8.380 8.500 102,784 -0.05(-0.58%)
Jul 28, 2015 8.680 8.690 8.460 8.550 121,689 -0.09(-1.04%)
Jul 27, 2015 8.690 8.810 8.600 8.640 99,072 -0.11(-1.26%)
Jul 24, 2015 9.100 9.100 8.750 8.750 126,304 -0.39(-4.27%)
Jul 23, 2015 9.450 9.460 9.090 9.140 90,907 -0.31(-3.28%)
Jul 22, 2015 9.370 9.500 9.330 9.450 87,807 +0.05(+0.53%)
Jul 21, 2015 9.450 9.470 9.345 9.400 112,293 -0.05(-0.53%)
Jul 20, 2015 9.400 9.500 9.360 9.450 66,298 +0.06(+0.64%)
Jul 17, 2015 9.500 9.500 9.320 9.390 100,946 -0.08(-0.84%)
Jul 16, 2015 9.610 9.610 9.450 9.470 82,658 -0.04(-0.42%)
Jul 15, 2015 9.510 9.640 9.460 9.510 118,777 +0.03(+0.32%)
Jul 14, 2015 9.520 9.640 9.340 9.480 151,110 +0.00(+0.00%)
Jul 13, 2015 9.520 9.630 9.390 9.480 138,893 +0.06(+0.64%)
Jul 10, 2015 9.390 9.560 9.260 9.420 134,150 +0.14(+1.51%)
Jul 09, 2015 9.310 9.455 9.210 9.280 136,790 +0.13(+1.42%)
Jul 08, 2015 9.260 9.350 9.070 9.150 121,378 -0.22(-2.35%)
Jul 07, 2015 9.390 9.420 9.180 9.370 191,905 -0.02(-0.21%)
Jul 06, 2015 9.330 9.430 9.210 9.390 131,627 -0.03(-0.32%)
Jul 02, 2015 9.530 9.420 9.420 9.420 169,200 -0.09(-0.95%)
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.