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 -0.23 (-0.68%)
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 (%)
Aug 31, 2009 6.690 6.750 6.530 6.610 938,683 -0.12(-1.78%)
Aug 28, 2009 6.450 6.770 6.400 6.730 186,083 +0.28(+4.34%)
Aug 27, 2009 6.380 6.450 6.010 6.450 126,790 +0.03(+0.47%)
Aug 26, 2009 6.440 6.460 6.310 6.420 36,272 +0.01(+0.16%)
Aug 25, 2009 6.170 6.466 6.120 6.410 121,528 +0.25(+4.06%)
Aug 24, 2009 6.220 6.500 6.030 6.160 130,004 +0.06(+0.98%)
Aug 21, 2009 6.050 6.340 5.950 6.100 250,015 +0.14(+2.35%)
Aug 20, 2009 5.860 6.010 5.780 5.960 123,766 +0.12(+2.05%)
Aug 19, 2009 5.790 5.930 5.750 5.840 128,941 +0.03(+0.52%)
Aug 18, 2009 5.930 5.980 5.790 5.810 229,387 -0.09(-1.53%)
Aug 17, 2009 5.750 6.000 5.750 5.900 372,459 +0.14(+2.43%)
Aug 14, 2009 5.580 5.790 5.550 5.760 1,614,368 -0.29(-4.79%)
Aug 13, 2009 6.670 6.780 5.990 6.050 86,413 -0.56(-8.47%)
Aug 12, 2009 6.360 7.120 6.360 6.610 40,525 +0.27(+4.26%)
Aug 11, 2009 7.060 7.160 6.330 6.340 57,324 -1.09(-14.67%)
Aug 10, 2009 7.820 7.820 7.290 7.430 36,707 -0.50(-6.31%)
Aug 07, 2009 7.810 8.070 7.670 7.930 25,800 +0.27(+3.52%)
Aug 06, 2009 7.690 7.750 7.550 7.660 20,977 +0.03(+0.39%)
Aug 05, 2009 7.520 7.700 7.510 7.630 25,403 -0.10(-1.29%)
Aug 04, 2009 7.480 7.820 7.360 7.730 20,425 +0.18(+2.38%)
Aug 03, 2009 7.240 7.650 7.230 7.550 40,555 +0.36(+5.01%)
Jul 31, 2009 6.750 7.230 6.750 7.190 29,782 +0.46(+6.84%)
Jul 30, 2009 6.650 6.790 6.640 6.730 40,843 +0.14(+2.12%)
Jul 29, 2009 6.770 6.900 6.580 6.590 28,037 -0.26(-3.80%)
Jul 28, 2009 6.670 6.860 6.650 6.850 14,879 +0.13(+1.93%)
Jul 27, 2009 6.210 6.720 6.200 6.720 49,467 +0.51(+8.21%)
Jul 24, 2009 6.220 6.250 6.010 6.210 81,117 +0.06(+0.98%)
Jul 23, 2009 5.910 6.250 5.900 6.150 70,594 +0.21(+3.54%)
Jul 22, 2009 5.840 5.990 5.820 5.940 15,947 +0.03(+0.51%)
Jul 21, 2009 6.030 6.140 5.870 5.910 21,645 -0.06(-1.01%)
Jul 20, 2009 5.810 6.010 5.710 5.970 43,127 +0.25(+4.37%)
Jul 17, 2009 5.740 5.950 5.710 5.720 30,664 +0.01(+0.18%)
Jul 16, 2009 6.015 6.015 5.634 5.710 43,558 -0.34(-5.62%)
Jul 15, 2009 5.690 6.100 5.690 6.050 98,613 +0.43(+7.65%)
Jul 14, 2009 5.840 5.840 5.580 5.620 48,641 -0.21(-3.60%)
Jul 13, 2009 5.750 5.970 5.530 5.830 59,612 +0.36(+6.58%)
Jul 10, 2009 5.550 5.560 5.250 5.470 32,405 -0.06(-1.08%)
Jul 09, 2009 5.990 5.998 5.520 5.530 45,120 -0.37(-6.27%)
Jul 08, 2009 6.130 6.130 5.760 5.900 62,630 -0.09(-1.50%)
Jul 07, 2009 5.940 6.070 5.920 5.990 115,328 +0.10(+1.70%)
Jul 06, 2009 5.760 5.920 5.760 5.890 100,988 +0.18(+3.15%)
Jul 02, 2009 5.890 5.890 5.520 5.710 38,547 -0.25(-4.19%)
Jul 01, 2009 6.070 6.270 5.900 5.960 40,250 -0.04(-0.67%)
Jun 30, 2009 6.200 6.240 5.950 6.000 60,734 -0.18(-2.91%)
Jun 29, 2009 6.600 6.600 6.110 6.180 112,328 -0.44(-6.65%)
Jun 26, 2009 6.580 6.779 6.225 6.620 1,804,990 +0.14(+2.16%)
Jun 25, 2009 5.960 6.740 5.680 6.480 52,813 +0.49(+8.18%)
Jun 24, 2009 6.590 6.629 5.730 5.990 39,695 -0.40(-6.26%)
Jun 23, 2009 6.000 6.890 6.000 6.390 43,604 +0.40(+6.68%)
Jun 22, 2009 6.520 6.520 5.390 5.990 62,416 -0.56(-8.55%)
Jun 19, 2009 7.020 7.020 6.460 6.550 42,751 -0.45(-6.43%)
Jun 18, 2009 6.740 7.020 6.625 7.000 66,745 +0.41(+6.22%)
Jun 17, 2009 6.630 6.650 6.230 6.590 39,288 -0.08(-1.20%)
Jun 16, 2009 7.070 7.070 6.540 6.670 32,221 -0.29(-4.17%)
Jun 15, 2009 7.860 7.860 6.740 6.960 45,799 -0.94(-11.90%)
Jun 12, 2009 7.850 7.900 7.522 7.900 49,781 +0.16(+2.07%)
Jun 11, 2009 7.200 7.750 7.100 7.740 52,749 +0.52(+7.20%)
Jun 10, 2009 6.840 7.230 6.620 7.220 50,035 +0.54(+8.08%)
Jun 09, 2009 6.590 6.750 6.540 6.680 35,689 +0.09(+1.37%)
Jun 08, 2009 6.470 6.610 6.290 6.590 37,997 -0.06(-0.90%)
Jun 05, 2009 6.600 6.750 6.250 6.650 38,620 +0.07(+1.06%)
Jun 04, 2009 6.470 6.610 6.000 6.580 74,445 +0.23(+3.62%)
Jun 03, 2009 6.411 6.450 6.290 6.350 46,290 -0.04(-0.63%)
Jun 02, 2009 6.400 6.490 6.320 6.390 16,112 +0.11(+1.75%)
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.