Indicators

The Bancorp Inc (NQ: TBBK )

33.03 +0.72 (+2.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	12.50	12.50	11.70	11.80	463,674	-0.79(-6.27%)
Nov 27, 2020	12.81	12.81	12.22	12.59	202,400	-0.27(-2.10%)
Nov 25, 2020	12.53	13.05	12.19	12.86	334,300	+0.03(+0.23%)
Nov 24, 2020	12.27	12.97	12.21	12.83	279,787	+0.83(+6.92%)
Nov 23, 2020	11.58	12.08	11.46	12.00	315,686	+0.59(+5.12%)
Nov 20, 2020	11.26	11.44	11.19	11.41	511,500	+0.00(+0.04%)
Nov 19, 2020	11.46	11.51	11.01	11.41	323,754	+0.00(+0.00%)
Nov 18, 2020	12.06	12.33	11.40	11.41	272,671	-0.63(-5.23%)
Nov 17, 2020	11.80	12.15	11.51	12.04	364,563	+0.07(+0.58%)
Nov 16, 2020	11.53	11.97	11.37	11.97	361,649	+0.82(+7.35%)
Nov 13, 2020	10.85	11.24	10.85	11.15	197,400	+0.43(+4.01%)
Nov 12, 2020	11.10	11.24	10.55	10.72	190,538	-0.55(-4.88%)
Nov 11, 2020	11.71	11.72	11.14	11.27	200,022	-0.29(-2.47%)
Nov 10, 2020	11.75	12.00	11.51	11.55	268,817	-0.01(-0.04%)
Nov 09, 2020	11.10	11.94	10.89	11.56	430,978	+1.31(+12.78%)
Nov 06, 2020	10.14	10.47	9.990	10.25	304,500	+0.33(+3.33%)
Nov 05, 2020	9.250	9.950	9.250	9.920	322,356	+0.67(+7.24%)
Nov 04, 2020	9.260	9.380	8.840	9.250	262,351	-0.18(-1.91%)
Nov 03, 2020	9.440	9.850	9.260	9.430	200,801	-0.17(-1.77%)

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.