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 (%)
Feb 28, 2020	12.28	12.58	11.90	12.17	563,200	-0.55(-4.32%)
Feb 27, 2020	13.17	13.24	12.72	12.72	541,136	-0.68(-5.07%)
Feb 26, 2020	13.44	13.53	13.27	13.40	707,704	-0.01(-0.07%)
Feb 25, 2020	13.59	13.65	13.32	13.41	417,774	-0.20(-1.47%)
Feb 24, 2020	13.41	13.69	12.91	13.61	434,651	-0.04(-0.29%)
Feb 21, 2020	13.52	13.68	13.36	13.65	225,800	+0.12(+0.89%)
Feb 20, 2020	13.49	13.63	13.36	13.53	494,978	+0.02(+0.15%)
Feb 19, 2020	13.42	13.55	13.32	13.51	164,661	+0.15(+1.12%)
Feb 18, 2020	13.24	13.37	13.13	13.36	174,640	+0.08(+0.60%)
Feb 14, 2020	13.16	13.31	13.08	13.28	269,200	+0.12(+0.91%)
Feb 13, 2020	13.16	13.22	12.96	13.16	188,769	-0.08(-0.60%)
Feb 12, 2020	13.04	13.26	13.00	13.24	188,516	+0.33(+2.56%)
Feb 11, 2020	12.60	12.94	12.58	12.91	273,651	+0.38(+3.03%)
Feb 10, 2020	12.52	12.68	12.51	12.53	197,683	-0.04(-0.32%)
Feb 07, 2020	12.53	12.65	12.42	12.57	533,400	-0.03(-0.24%)
Feb 06, 2020	12.66	12.80	12.51	12.60	249,310	-0.04(-0.32%)
Feb 05, 2020	12.68	12.80	12.58	12.64	198,788	+0.13(+1.04%)
Feb 04, 2020	12.15	12.57	12.15	12.51	673,713	+0.43(+3.56%)

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.