Indicators

The Bancorp Inc (NQ: TBBK )

33.59 +1.27 (+3.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	8.160	8.200	8.000	8.020	81,614	-0.12(-1.47%)
Jan 30, 2012	8.000	8.200	8.000	8.140	121,994	+0.10(+1.24%)
Jan 27, 2012	8.000	8.090	7.975	8.040	101,771	+0.03(+0.37%)
Jan 26, 2012	8.350	8.350	7.920	8.010	138,364	-0.39(-4.64%)
Jan 25, 2012	8.460	8.480	8.270	8.400	92,070	-0.10(-1.18%)
Jan 24, 2012	8.540	8.740	8.290	8.500	91,770	-0.06(-0.70%)
Jan 23, 2012	8.380	8.600	8.300	8.560	105,470	+0.17(+2.03%)
Jan 20, 2012	8.270	8.440	8.180	8.390	83,676	+0.09(+1.08%)
Jan 19, 2012	8.650	8.650	8.250	8.300	52,228	-0.33(-3.82%)
Jan 18, 2012	8.350	8.650	8.301	8.630	100,812	+0.26(+3.11%)
Jan 17, 2012	8.410	8.540	8.260	8.370	121,232	+0.01(+0.12%)
Jan 13, 2012	8.240	8.460	8.150	8.360	71,202	+0.04(+0.48%)
Jan 12, 2012	8.290	8.360	7.980	8.320	64,675	+0.05(+0.60%)
Jan 11, 2012	7.910	8.280	7.710	8.270	65,231	+0.31(+3.89%)
Jan 10, 2012	7.900	8.090	7.780	7.960	52,376	+0.18(+2.31%)
Jan 09, 2012	7.700	7.920	7.640	7.780	79,895	+0.13(+1.70%)
Jan 06, 2012	7.420	7.870	7.360	7.650	96,375	+0.22(+2.96%)
Jan 05, 2012	7.230	7.460	7.200	7.430	66,123	+0.13(+1.78%)

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.