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

The Bancorp Inc (NQ: TBBK )

33.69 +0.29 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2014 10.96 10.89 10.89 10.89 179,400 -0.07(-0.64%)
Dec 30, 2014 10.73 10.98 10.70 10.96 173,312 +0.18(+1.67%)
Dec 29, 2014 10.76 10.98 10.69 10.78 188,263 +0.04(+0.37%)
Dec 26, 2014 10.68 10.89 10.58 10.74 141,401 +0.08(+0.75%)
Dec 24, 2014 10.64 10.66 10.66 10.66 71,500 +0.07(+0.66%)
Dec 23, 2014 10.44 10.81 10.43 10.59 358,918 +0.17(+1.63%)
Dec 22, 2014 10.15 10.42 9.990 10.42 245,151 +0.29(+2.86%)
Dec 19, 2014 10.38 10.38 10.03 10.13 3,199,347 -0.25(-2.41%)
Dec 18, 2014 10.25 10.38 9.980 10.38 344,136 +0.26(+2.57%)
Dec 17, 2014 9.940 10.12 9.790 10.12 279,762 +0.22(+2.22%)
Dec 16, 2014 9.850 10.09 9.770 9.900 325,337 +0.00(+0.00%)
Dec 15, 2014 9.990 10.00 9.760 9.900 392,970 -0.02(-0.20%)
Dec 12, 2014 9.890 9.970 9.730 9.920 361,014 -0.07(-0.70%)
Dec 11, 2014 9.970 10.08 9.790 9.990 242,166 +0.09(+0.91%)
Dec 10, 2014 10.16 10.33 9.800 9.900 408,106 -0.33(-3.23%)
Dec 09, 2014 9.830 10.25 9.680 10.23 338,493 +0.27(+2.71%)
Dec 08, 2014 9.960 10.26 9.830 9.960 365,973 -0.05(-0.55%)
Dec 05, 2014 9.500 10.27 9.500 10.02 534,011 +0.54(+5.64%)
Dec 04, 2014 9.630 9.630 9.440 9.480 360,602 -0.20(-2.07%)
Dec 03, 2014 9.350 9.730 9.250 9.680 391,401 +0.34(+3.64%)
Dec 02, 2014 9.000 9.420 9.000 9.340 540,102 +0.57(+6.50%)
Dec 01, 2014 8.960 8.960 8.530 8.770 371,394 -0.19(-2.12%)
Nov 28, 2014 9.080 9.320 8.890 8.960 125,684 -0.13(-1.43%)
Nov 26, 2014 9.050 9.090 9.090 9.090 218,700 +0.04(+0.44%)
Nov 25, 2014 9.120 9.190 8.995 9.050 285,940 -0.04(-0.44%)
Nov 24, 2014 9.170 9.300 9.050 9.090 247,133 -0.04(-0.44%)
Nov 21, 2014 9.500 9.580 9.100 9.130 380,979 -0.30(-3.18%)
Nov 20, 2014 9.150 9.440 9.100 9.430 182,443 +0.22(+2.39%)
Nov 19, 2014 9.450 9.480 9.120 9.210 278,995 -0.21(-2.23%)
Nov 18, 2014 9.270 9.490 9.220 9.420 237,604 +0.18(+1.95%)
Nov 17, 2014 9.460 9.512 9.150 9.240 288,353 -0.22(-2.33%)
Nov 14, 2014 9.410 9.500 9.290 9.460 172,284 +0.06(+0.64%)
Nov 13, 2014 9.620 9.648 9.350 9.400 154,925 -0.24(-2.49%)
Nov 12, 2014 9.400 9.660 9.390 9.640 286,715 +0.20(+2.12%)
Nov 11, 2014 9.340 9.460 9.290 9.440 133,289 +0.09(+0.96%)
Nov 10, 2014 9.490 9.540 9.250 9.350 152,568 -0.14(-1.48%)
Nov 07, 2014 9.630 9.630 9.440 9.490 158,711 -0.15(-1.56%)
Nov 06, 2014 9.570 9.760 9.504 9.640 324,717 +0.06(+0.63%)
Nov 05, 2014 9.750 9.760 9.390 9.580 366,174 -0.12(-1.24%)
Nov 04, 2014 9.800 9.820 9.600 9.700 371,703 -0.12(-1.22%)
Nov 03, 2014 9.480 9.840 9.480 9.820 442,261 +0.36(+3.81%)
Oct 31, 2014 10.00 10.06 9.190 9.460 839,828 +0.25(+2.71%)
Oct 30, 2014 9.190 9.430 8.980 9.210 317,675 -0.03(-0.32%)
Oct 29, 2014 9.310 9.340 8.930 9.240 261,715 -0.08(-0.86%)
Oct 28, 2014 8.750 9.400 8.750 9.320 269,264 +0.58(+6.64%)
Oct 27, 2014 8.670 8.760 8.720 8.740 103,382 +0.02(+0.23%)
Oct 24, 2014 8.750 8.910 8.550 8.720 176,618 -0.01(-0.11%)
Oct 23, 2014 8.640 8.850 8.260 8.730 224,563 +0.19(+2.22%)
Oct 22, 2014 8.580 8.780 8.400 8.540 170,178 +0.00(+0.00%)
Oct 21, 2014 8.350 8.690 8.350 8.540 207,681 +0.21(+2.52%)
Oct 20, 2014 8.440 8.630 8.330 8.330 227,776 -0.18(-2.12%)
Oct 17, 2014 8.800 8.860 8.360 8.510 270,260 -0.16(-1.85%)
Oct 16, 2014 8.010 8.730 7.850 8.670 300,246 +0.56(+6.91%)
Oct 15, 2014 8.290 8.290 7.860 8.110 908,534 -0.32(-3.80%)
Oct 14, 2014 8.500 8.650 8.360 8.430 312,829 -0.03(-0.30%)
Oct 13, 2014 8.400 8.580 8.330 8.455 312,929 +0.05(+0.65%)
Oct 10, 2014 8.350 8.650 8.280 8.400 235,812 +0.00(+0.00%)
Oct 09, 2014 8.410 8.480 8.200 8.400 365,116 -0.04(-0.47%)
Oct 08, 2014 8.460 8.580 8.300 8.440 360,239 -0.01(-0.12%)
Oct 07, 2014 8.600 8.725 8.390 8.450 328,503 -0.21(-2.42%)
Oct 06, 2014 8.960 9.020 8.650 8.660 166,494 -0.27(-3.02%)
Oct 03, 2014 9.000 9.100 8.900 8.930 201,588 +0.02(+0.22%)
Oct 02, 2014 8.530 8.970 8.530 8.910 261,085 +0.39(+4.58%)
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.