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

The Bancorp Inc (NQ: TBBK )

31.27 +1.33 (+4.44%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Apr 30, 2020 7.270 7.270 6.810 6.970 301,703 -0.60(-7.93%)
Apr 29, 2020 7.060 7.780 6.910 7.570 582,239 +0.89(+13.32%)
Apr 28, 2020 6.550 6.800 6.430 6.680 465,204 +0.35(+5.53%)
Apr 27, 2020 6.090 6.470 5.870 6.330 380,091 +0.37(+6.21%)
Apr 24, 2020 5.930 6.010 5.600 5.960 296,800 +0.09(+1.53%)
Apr 23, 2020 5.950 6.190 5.790 5.870 284,289 -0.01(-0.17%)
Apr 22, 2020 6.070 6.150 5.830 5.880 235,165 -0.01(-0.17%)
Apr 21, 2020 6.120 6.280 5.600 5.890 390,416 -0.40(-6.36%)
Apr 20, 2020 6.100 6.485 6.020 6.290 279,377 +0.02(+0.32%)
Apr 17, 2020 5.860 6.400 5.860 6.270 396,500 +0.71(+12.77%)
Apr 16, 2020 5.930 5.960 5.380 5.560 400,785 -0.37(-6.24%)
Apr 15, 2020 6.050 6.350 5.780 5.930 498,239 -0.41(-6.47%)
Apr 14, 2020 6.780 6.830 6.090 6.340 468,647 -0.21(-3.21%)
Apr 13, 2020 7.120 7.420 6.380 6.550 346,713 -0.36(-5.21%)
Apr 09, 2020 5.830 6.960 5.830 6.910 514,300 +1.16(+20.17%)
Apr 08, 2020 5.640 5.760 5.520 5.750 412,877 +0.30(+5.50%)
Apr 07, 2020 5.760 6.080 5.310 5.450 453,911 -0.05(-0.91%)
Apr 06, 2020 5.030 5.500 4.960 5.500 415,815 +0.80(+17.02%)
Apr 03, 2020 5.020 5.070 4.520 4.700 316,600 -0.38(-7.48%)
Apr 02, 2020 5.200 5.440 4.835 5.080 334,436 -0.33(-6.01%)
Apr 01, 2020 5.750 5.820 5.250 5.405 605,560 -0.67(-10.96%)
Mar 31, 2020 5.800 6.070 5.720 6.070 538,664 +0.27(+4.66%)
Mar 30, 2020 5.800 5.890 5.480 5.800 619,490 +0.03(+0.52%)
Mar 27, 2020 5.750 5.960 5.445 5.770 520,400 +0.01(+0.17%)
Mar 26, 2020 5.510 6.060 5.440 5.760 701,018 +0.35(+6.47%)
Mar 25, 2020 5.000 5.500 4.810 5.410 506,769 +0.55(+11.32%)
Mar 24, 2020 4.430 4.870 4.240 4.860 576,090 +0.74(+17.96%)
Mar 23, 2020 4.050 4.140 3.610 4.120 1,121,818 +0.13(+3.26%)
Mar 20, 2020 4.640 4.810 3.650 3.990 1,464,800 -0.59(-12.88%)
Mar 19, 2020 3.570 4.680 3.360 4.580 920,601 +1.00(+27.93%)
Mar 18, 2020 4.450 4.580 3.570 3.580 808,080 -1.05(-22.68%)
Mar 17, 2020 5.420 5.510 4.450 4.630 748,309 -0.62(-11.81%)
Mar 16, 2020 4.000 6.980 4.000 5.250 570,762 -2.26(-30.09%)
Mar 13, 2020 8.010 8.230 7.300 7.510 593,600 -0.04(-0.53%)
Mar 12, 2020 8.290 8.530 7.390 7.550 414,595 -1.35(-15.17%)
Mar 11, 2020 9.130 9.345 8.720 8.900 357,862 -0.51(-5.42%)
Mar 10, 2020 9.540 9.730 9.035 9.410 392,174 +0.09(+0.97%)
Mar 09, 2020 10.68 10.77 9.250 9.320 389,003 -1.88(-16.79%)
Mar 06, 2020 10.76 11.33 10.75 11.20 363,700 +0.06(+0.54%)
Mar 05, 2020 11.50 11.69 11.04 11.14 414,386 -0.61(-5.19%)
Mar 04, 2020 12.37 12.37 11.51 11.75 453,455 -0.46(-3.77%)
Mar 03, 2020 12.62 12.89 12.10 12.21 394,661 -0.48(-3.78%)
Mar 02, 2020 12.26 12.71 12.13 12.69 348,368 +0.52(+4.27%)
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.