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

The Bancorp Inc (NQ: TBBK )

33.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2020 8.730 8.850 8.395 8.640 170,954 -0.01(-0.17%)
Sep 29, 2020 8.530 8.700 8.370 8.655 203,566 +0.04(+0.52%)
Sep 28, 2020 8.450 8.680 8.450 8.610 151,969 +0.31(+3.73%)
Sep 25, 2020 8.070 8.380 8.010 8.300 178,700 +0.18(+2.22%)
Sep 24, 2020 8.100 8.360 7.950 8.120 229,981 +0.05(+0.62%)
Sep 23, 2020 8.200 8.480 8.070 8.070 241,137 -0.11(-1.34%)
Sep 22, 2020 8.550 8.740 8.120 8.180 331,123 -0.42(-4.88%)
Sep 21, 2020 9.160 9.220 8.560 8.600 442,426 -0.83(-8.80%)
Sep 18, 2020 9.610 9.640 9.110 9.430 706,300 -0.08(-0.84%)
Sep 17, 2020 9.380 9.690 9.100 9.510 235,965 +0.01(+0.11%)
Sep 16, 2020 9.370 9.630 9.245 9.500 414,836 +0.15(+1.60%)
Sep 15, 2020 9.300 9.480 9.150 9.350 188,489 +0.05(+0.54%)
Sep 14, 2020 9.090 9.360 8.960 9.300 236,454 +0.29(+3.22%)
Sep 11, 2020 9.280 9.280 8.990 9.010 267,300 -0.27(-2.91%)
Sep 10, 2020 9.500 9.610 9.230 9.280 317,539 -0.23(-2.42%)
Sep 09, 2020 9.690 9.780 9.500 9.510 301,853 -0.13(-1.35%)
Sep 08, 2020 9.870 9.940 9.500 9.640 292,590 -0.21(-2.13%)
Sep 04, 2020 9.950 9.990 9.750 9.850 587,800 +0.15(+1.55%)
Sep 03, 2020 9.550 9.910 9.550 9.700 368,693 +0.15(+1.57%)
Sep 02, 2020 9.500 9.780 9.380 9.550 311,441 +0.03(+0.32%)
Sep 01, 2020 9.420 9.580 9.240 9.520 348,101 +0.02(+0.21%)
Aug 31, 2020 9.420 9.615 9.310 9.500 450,893 +0.05(+0.53%)
Aug 28, 2020 9.480 9.480 9.310 9.450 372,700 +0.09(+0.96%)
Aug 27, 2020 9.220 9.450 9.190 9.360 254,340 +0.26(+2.86%)
Aug 26, 2020 9.470 9.480 9.085 9.100 240,260 -0.41(-4.31%)
Aug 25, 2020 9.530 9.690 9.350 9.510 227,403 +0.13(+1.44%)
Aug 24, 2020 9.220 9.460 9.070 9.375 263,881 +0.19(+2.01%)
Aug 21, 2020 9.340 9.455 9.110 9.190 212,900 -0.19(-2.03%)
Aug 20, 2020 9.430 9.630 9.350 9.380 151,758 -0.26(-2.70%)
Aug 19, 2020 9.510 9.910 9.510 9.640 157,275 +0.05(+0.52%)
Aug 18, 2020 10.05 10.05 9.550 9.590 289,537 -0.42(-4.20%)
Aug 17, 2020 10.05 10.08 9.790 10.01 226,584 -0.05(-0.50%)
Aug 14, 2020 10.00 10.37 9.850 10.06 291,500 -0.07(-0.69%)
Aug 13, 2020 10.36 10.43 10.07 10.13 192,377 -0.33(-3.15%)
Aug 12, 2020 10.93 10.93 10.34 10.46 317,492 -0.23(-2.15%)
Aug 11, 2020 10.60 11.08 10.58 10.69 534,367 +0.35(+3.38%)
Aug 10, 2020 10.20 10.74 10.04 10.34 319,585 +0.16(+1.57%)
Aug 07, 2020 9.700 10.19 9.655 10.18 186,200 +0.36(+3.67%)
Aug 06, 2020 9.630 9.830 9.530 9.820 186,231 +0.18(+1.87%)
Aug 05, 2020 9.280 9.685 9.270 9.640 281,900 +0.43(+4.67%)
Aug 04, 2020 9.010 9.310 8.940 9.210 275,324 +0.24(+2.68%)
Aug 03, 2020 9.530 9.810 8.920 8.970 422,587 -0.46(-4.88%)
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.