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

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
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 (%)
Sep 30, 2020 8.730 8.850 8.395 8.640 170,954 -0.01(-0.17%)
Sep 29, 2020 8.530 8.700 8.370 8.655 203,566 +0.04(+0.52%)
Sep 28, 2020 8.450 8.680 8.450 8.610 151,969 +0.31(+3.73%)
Sep 25, 2020 8.070 8.380 8.010 8.300 178,700 +0.18(+2.22%)
Sep 24, 2020 8.100 8.360 7.950 8.120 229,981 +0.05(+0.62%)
Sep 23, 2020 8.200 8.480 8.070 8.070 241,137 -0.11(-1.34%)
Sep 22, 2020 8.550 8.740 8.120 8.180 331,123 -0.42(-4.88%)
Sep 21, 2020 9.160 9.220 8.560 8.600 442,426 -0.83(-8.80%)
Sep 18, 2020 9.610 9.640 9.110 9.430 706,300 -0.08(-0.84%)
Sep 17, 2020 9.380 9.690 9.100 9.510 235,965 +0.01(+0.11%)
Sep 16, 2020 9.370 9.630 9.245 9.500 414,836 +0.15(+1.60%)
Sep 15, 2020 9.300 9.480 9.150 9.350 188,489 +0.05(+0.54%)
Sep 14, 2020 9.090 9.360 8.960 9.300 236,454 +0.29(+3.22%)
Sep 11, 2020 9.280 9.280 8.990 9.010 267,300 -0.27(-2.91%)
Sep 10, 2020 9.500 9.610 9.230 9.280 317,539 -0.23(-2.42%)
Sep 09, 2020 9.690 9.780 9.500 9.510 301,853 -0.13(-1.35%)
Sep 08, 2020 9.870 9.940 9.500 9.640 292,590 -0.21(-2.13%)
Sep 04, 2020 9.950 9.990 9.750 9.850 587,800 +0.15(+1.55%)
Sep 03, 2020 9.550 9.910 9.550 9.700 368,693 +0.15(+1.57%)
Sep 02, 2020 9.500 9.780 9.380 9.550 311,441 +0.03(+0.32%)
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.