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, 2019 10.45 10.45 10.05 10.21 256,326 -0.25(-2.39%)
Apr 29, 2019 10.54 10.87 10.42 10.46 462,225 +0.11(+1.06%)
Apr 26, 2019 9.490 10.42 9.430 10.35 446,800 +1.50(+16.95%)
Apr 25, 2019 8.790 8.940 8.580 8.850 120,296 -0.01(-0.11%)
Apr 24, 2019 8.620 8.890 8.555 8.860 121,804 +0.22(+2.55%)
Apr 23, 2019 8.290 8.650 8.240 8.640 113,194 +0.39(+4.73%)
Apr 22, 2019 8.240 8.380 8.170 8.250 78,418 -0.08(-0.96%)
Apr 18, 2019 8.450 8.540 8.290 8.330 123,800 -0.18(-2.12%)
Apr 17, 2019 8.610 8.610 8.430 8.510 124,344 -0.07(-0.82%)
Apr 16, 2019 8.520 8.630 8.224 8.580 65,115 +0.08(+0.94%)
Apr 15, 2019 8.710 8.710 8.430 8.500 76,751 -0.19(-2.19%)
Apr 12, 2019 8.650 8.800 8.570 8.690 76,000 +0.13(+1.52%)
Apr 11, 2019 8.610 8.700 8.530 8.560 44,955 -0.01(-0.12%)
Apr 10, 2019 8.480 8.590 8.430 8.570 68,525 +0.09(+1.06%)
Apr 09, 2019 8.500 8.532 8.420 8.480 117,599 -0.07(-0.82%)
Apr 08, 2019 8.550 8.630 8.445 8.550 74,793 -0.05(-0.58%)
Apr 05, 2019 8.440 8.620 8.440 8.600 92,000 +0.16(+1.90%)
Apr 04, 2019 8.300 8.510 8.300 8.440 126,671 +0.10(+1.20%)
Apr 03, 2019 8.290 8.380 8.160 8.340 350,060 +0.15(+1.83%)
Apr 02, 2019 8.310 8.330 8.170 8.190 60,706 -0.12(-1.44%)
Apr 01, 2019 8.120 8.360 8.050 8.310 229,847 +0.23(+2.85%)
Mar 29, 2019 8.230 8.290 8.000 8.080 186,700 -0.09(-1.10%)
Mar 28, 2019 8.060 8.220 8.000 8.170 79,614 +0.11(+1.36%)
Mar 27, 2019 8.030 8.190 8.010 8.060 114,576 +0.01(+0.12%)
Mar 26, 2019 7.930 8.050 7.880 8.050 114,382 +0.23(+2.94%)
Mar 25, 2019 7.750 7.950 7.660 7.820 122,578 +0.06(+0.77%)
Mar 22, 2019 8.160 8.180 7.760 7.760 234,100 -0.40(-4.90%)
Mar 21, 2019 8.130 8.280 8.080 8.160 116,944 -0.06(-0.73%)
Mar 20, 2019 8.610 8.650 8.210 8.220 108,517 -0.39(-4.53%)
Mar 19, 2019 8.740 8.820 8.580 8.610 178,052 -0.13(-1.49%)
Mar 18, 2019 8.790 8.865 8.610 8.740 99,211 -0.06(-0.68%)
Mar 15, 2019 8.840 8.990 8.760 8.800 283,800 -0.04(-0.45%)
Mar 14, 2019 8.750 8.910 8.730 8.840 67,239 +0.08(+0.91%)
Mar 13, 2019 8.660 8.780 8.620 8.760 92,295 +0.16(+1.86%)
Mar 12, 2019 8.740 8.840 8.590 8.600 76,700 -0.15(-1.71%)
Mar 11, 2019 8.700 8.830 8.660 8.750 69,229 +0.09(+1.04%)
Mar 08, 2019 8.550 8.710 8.550 8.660 72,900 +0.05(+0.58%)
Mar 07, 2019 8.920 8.920 8.500 8.610 113,135 -0.34(-3.80%)
Mar 06, 2019 9.440 9.440 8.910 8.950 162,614 -0.48(-5.09%)
Mar 05, 2019 9.450 9.510 9.370 9.430 176,245 -0.01(-0.11%)
Mar 04, 2019 9.300 9.460 9.210 9.440 181,268 +0.16(+1.72%)
Mar 01, 2019 9.140 9.390 9.040 9.280 121,400 +0.21(+2.32%)
Feb 28, 2019 9.120 9.210 9.050 9.070 151,709 -0.05(-0.55%)
Feb 27, 2019 9.160 9.230 9.070 9.120 76,034 -0.05(-0.55%)
Feb 26, 2019 9.390 9.480 9.170 9.170 122,885 -0.23(-2.45%)
Feb 25, 2019 9.440 9.470 9.380 9.400 114,022 +0.01(+0.11%)
Feb 22, 2019 9.200 9.390 9.190 9.390 85,300 +0.19(+2.07%)
Feb 21, 2019 9.130 9.200 9.020 9.200 67,084 +0.07(+0.77%)
Feb 20, 2019 9.080 9.190 9.060 9.130 96,923 +0.05(+0.55%)
Feb 19, 2019 8.670 9.120 8.670 9.080 152,700 +0.35(+4.01%)
Feb 15, 2019 8.670 8.820 8.660 8.730 142,300 +0.12(+1.39%)
Feb 14, 2019 8.560 8.750 8.520 8.610 99,508 +0.00(+0.00%)
Feb 13, 2019 8.570 8.650 8.530 8.610 102,113 +0.04(+0.47%)
Feb 12, 2019 8.540 8.690 8.490 8.570 107,869 +0.04(+0.47%)
Feb 11, 2019 8.590 8.590 8.470 8.530 86,311 -0.04(-0.47%)
Feb 08, 2019 8.660 8.680 8.515 8.570 157,200 -0.13(-1.49%)
Feb 07, 2019 8.760 8.890 8.670 8.700 65,113 -0.05(-0.57%)
Feb 06, 2019 8.690 8.780 8.610 8.750 112,041 +0.04(+0.46%)
Feb 05, 2019 8.680 8.800 8.650 8.710 150,424 +0.08(+0.93%)
Feb 04, 2019 8.570 8.670 8.530 8.630 147,070 +0.01(+0.12%)
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.