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

The Bancorp Inc (NQ: TBBK )

33.40 +0.43 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2019 8.460 8.580 8.300 8.480 163,004 -0.06(-0.70%)
Jan 30, 2019 8.550 8.650 8.470 8.540 422,195 +0.02(+0.23%)
Jan 29, 2019 8.500 8.610 8.500 8.520 184,263 -0.03(-0.35%)
Jan 28, 2019 8.570 8.660 8.440 8.550 145,242 -0.19(-2.17%)
Jan 25, 2019 8.760 8.835 8.170 8.740 302,800 -0.19(-2.13%)
Jan 24, 2019 8.570 9.010 8.570 8.930 154,423 +0.33(+3.84%)
Jan 23, 2019 8.670 8.760 8.550 8.600 126,058 -0.07(-0.81%)
Jan 22, 2019 8.490 8.720 8.490 8.670 189,988 +0.12(+1.40%)
Jan 18, 2019 8.540 8.755 8.530 8.550 126,600 +0.01(+0.12%)
Jan 17, 2019 8.530 8.600 8.470 8.540 109,208 -0.02(-0.23%)
Jan 16, 2019 8.460 8.680 8.450 8.560 114,791 +0.14(+1.66%)
Jan 15, 2019 8.340 8.500 8.290 8.420 114,851 +0.07(+0.84%)
Jan 14, 2019 8.420 8.520 8.330 8.350 119,593 -0.13(-1.53%)
Jan 11, 2019 8.460 8.550 8.370 8.480 158,400 -0.05(-0.59%)
Jan 10, 2019 8.680 8.680 8.450 8.530 103,750 -0.19(-2.18%)
Jan 09, 2019 8.600 8.740 8.470 8.720 149,627 +0.16(+1.87%)
Jan 08, 2019 8.590 8.600 8.430 8.560 132,483 +0.03(+0.35%)
Jan 07, 2019 8.360 8.610 8.350 8.530 278,705 +0.08(+0.95%)
Jan 04, 2019 8.230 8.500 8.090 8.450 193,900 +0.34(+4.19%)
Jan 03, 2019 8.190 8.303 8.040 8.110 323,707 -0.13(-1.58%)
Jan 02, 2019 7.830 8.240 7.830 8.240 259,753 +0.28(+3.52%)
Dec 31, 2018 8.020 8.380 7.810 7.960 236,200 +0.01(+0.13%)
Dec 28, 2018 7.870 8.130 7.820 7.950 225,600 +0.10(+1.27%)
Dec 27, 2018 7.980 8.563 7.700 7.850 278,992 -0.29(-3.56%)
Dec 26, 2018 7.730 8.160 7.640 8.140 258,947 +0.47(+6.13%)
Dec 24, 2018 7.850 7.880 7.640 7.670 145,800 -0.25(-3.16%)
Dec 21, 2018 7.910 8.080 7.870 7.920 603,500 +0.04(+0.51%)
Dec 20, 2018 7.710 8.020 7.710 7.880 440,507 +0.12(+1.55%)
Dec 19, 2018 8.050 8.150 7.750 7.760 381,982 -0.29(-3.60%)
Dec 18, 2018 8.270 8.370 7.970 8.050 226,769 -0.22(-2.66%)
Dec 17, 2018 8.240 8.510 8.220 8.270 201,477 -0.03(-0.36%)
Dec 14, 2018 8.380 8.540 8.285 8.300 136,100 -0.15(-1.78%)
Dec 13, 2018 8.840 9.090 8.440 8.450 246,718 -0.40(-4.52%)
Dec 12, 2018 8.800 9.020 8.680 8.850 112,541 +0.19(+2.19%)
Dec 11, 2018 8.860 9.020 8.610 8.660 187,439 -0.10(-1.14%)
Dec 10, 2018 9.180 9.210 8.750 8.760 129,328 -0.43(-4.68%)
Dec 07, 2018 9.200 9.590 8.270 9.190 165,600 -0.03(-0.33%)
Dec 06, 2018 9.170 9.340 8.990 9.220 206,970 -0.01(-0.11%)
Dec 04, 2018 9.830 9.830 9.200 9.230 204,400 -0.65(-6.58%)
Dec 03, 2018 10.00 10.08 9.790 9.880 139,451 -0.07(-0.70%)
Nov 30, 2018 9.790 9.990 9.790 9.950 165,900 +0.12(+1.22%)
Nov 29, 2018 9.850 9.930 9.720 9.830 114,258 -0.08(-0.81%)
Nov 28, 2018 9.690 9.990 9.560 9.910 130,210 +0.22(+2.27%)
Nov 27, 2018 9.790 9.840 9.530 9.690 131,047 -0.14(-1.42%)
Nov 26, 2018 9.950 10.05 9.810 9.830 114,462 -0.04(-0.41%)
Nov 23, 2018 9.830 10.02 9.675 9.870 51,200 -0.03(-0.30%)
Nov 21, 2018 9.900 9.900 9.900 0 +0.11(+1.12%)
Nov 20, 2018 10.06 10.09 9.680 9.790 108,432 -0.34(-3.36%)
Nov 19, 2018 10.16 10.36 10.09 10.13 86,730 -0.08(-0.78%)
Nov 16, 2018 10.28 10.38 10.04 10.21 214,100 -0.13(-1.26%)
Nov 15, 2018 10.16 10.36 10.06 10.34 99,730 +0.11(+1.08%)
Nov 14, 2018 10.52 10.54 10.15 10.23 133,454 -0.22(-2.11%)
Nov 13, 2018 10.47 10.59 10.34 10.45 91,099 +0.00(+0.00%)
Nov 12, 2018 10.52 10.59 10.45 10.45 98,785 -0.07(-0.67%)
Nov 09, 2018 10.64 10.75 10.41 10.52 125,800 -0.17(-1.59%)
Nov 08, 2018 10.50 10.69 10.46 10.69 98,630 +0.17(+1.62%)
Nov 07, 2018 10.44 10.59 10.35 10.52 135,313 +0.08(+0.77%)
Nov 06, 2018 10.04 10.46 10.04 10.44 153,136 +0.34(+3.37%)
Nov 05, 2018 10.37 10.48 9.970 10.10 175,616 -0.25(-2.42%)
Nov 02, 2018 10.56 10.75 10.29 10.35 107,300 -0.21(-1.99%)
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.