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 (%)
Aug 30, 2019 9.210 9.320 9.040 9.130 72,000 -0.05(-0.54%)
Aug 29, 2019 9.110 9.240 9.042 9.180 133,083 +0.16(+1.77%)
Aug 28, 2019 9.070 9.180 9.000 9.020 141,615 -0.07(-0.77%)
Aug 27, 2019 9.190 9.310 9.030 9.090 198,625 -0.09(-0.98%)
Aug 26, 2019 9.250 9.250 9.020 9.180 90,211 +0.06(+0.66%)
Aug 23, 2019 9.400 9.465 9.070 9.120 168,900 -0.29(-3.08%)
Aug 22, 2019 9.590 9.590 9.350 9.410 120,926 -0.11(-1.16%)
Aug 21, 2019 9.500 9.630 9.410 9.520 138,706 +0.04(+0.42%)
Aug 20, 2019 9.690 9.760 9.430 9.480 154,631 -0.24(-2.47%)
Aug 19, 2019 9.760 9.880 9.700 9.720 188,159 -0.03(-0.31%)
Aug 16, 2019 9.430 9.760 9.430 9.750 229,400 +0.35(+3.72%)
Aug 15, 2019 9.460 9.520 9.350 9.400 106,531 -0.03(-0.32%)
Aug 14, 2019 9.370 9.470 9.360 9.430 135,227 -0.14(-1.46%)
Aug 13, 2019 9.640 9.730 9.550 9.570 119,857 -0.09(-0.93%)
Aug 12, 2019 9.450 9.670 9.370 9.660 166,400 +0.17(+1.79%)
Aug 09, 2019 9.380 9.500 9.330 9.490 177,500 +0.09(+0.96%)
Aug 08, 2019 9.480 9.610 9.365 9.400 153,684 -0.01(-0.11%)
Aug 07, 2019 9.220 9.479 9.080 9.410 302,521 +0.01(+0.11%)
Aug 06, 2019 9.590 9.610 9.220 9.400 186,880 -0.13(-1.36%)
Aug 05, 2019 9.770 9.800 9.410 9.530 153,369 -0.38(-3.83%)
Aug 02, 2019 9.710 9.970 9.650 9.910 165,800 +0.18(+1.85%)
Aug 01, 2019 9.650 9.810 9.560 9.730 606,994 +0.05(+0.52%)
Jul 31, 2019 10.04 10.17 9.660 9.680 396,088 -0.30(-3.01%)
Jul 30, 2019 9.800 10.01 9.750 9.980 277,435 +0.12(+1.22%)
Jul 29, 2019 9.890 10.09 9.800 9.860 249,854 +0.01(+0.10%)
Jul 26, 2019 9.380 10.04 9.380 9.850 376,900 +0.50(+5.35%)
Jul 25, 2019 9.480 9.610 9.330 9.350 185,024 -0.10(-1.06%)
Jul 24, 2019 9.010 9.500 9.010 9.450 262,608 +0.37(+4.07%)
Jul 23, 2019 9.030 9.160 8.990 9.080 149,675 +0.08(+0.89%)
Jul 22, 2019 9.040 9.115 8.960 9.000 175,068 -0.07(-0.77%)
Jul 19, 2019 9.130 9.230 9.040 9.070 114,400 -0.10(-1.09%)
Jul 18, 2019 9.120 9.270 9.112 9.170 157,720 +0.04(+0.44%)
Jul 17, 2019 9.200 9.240 9.080 9.130 160,375 -0.10(-1.08%)
Jul 16, 2019 9.300 9.300 9.210 9.230 148,370 -0.07(-0.75%)
Jul 15, 2019 9.360 9.370 9.230 9.300 133,749 -0.05(-0.53%)
Jul 12, 2019 9.250 9.400 9.160 9.350 177,800 +0.13(+1.41%)
Jul 11, 2019 9.050 9.290 9.030 9.220 201,331 +0.16(+1.77%)
Jul 10, 2019 9.170 9.230 8.993 9.060 142,927 -0.09(-0.98%)
Jul 09, 2019 8.920 9.160 8.920 9.150 151,520 +0.15(+1.67%)
Jul 08, 2019 9.080 9.130 8.970 9.000 144,193 -0.11(-1.21%)
Jul 05, 2019 9.010 9.150 9.010 9.110 101,800 +0.16(+1.79%)
Jul 03, 2019 8.950 8.980 8.880 8.950 47,400 +0.03(+0.34%)
Jul 02, 2019 9.000 9.070 8.800 8.920 164,744 -0.10(-1.11%)
Jul 01, 2019 8.700 9.170 8.700 9.020 194,272 +0.10(+1.12%)
Jun 28, 2019 8.920 9.120 8.890 8.920 605,400 -0.07(-0.78%)
Jun 27, 2019 8.810 8.990 8.810 8.990 212,962 +0.21(+2.39%)
Jun 26, 2019 8.930 9.050 8.760 8.780 124,622 -0.10(-1.13%)
Jun 25, 2019 8.940 8.960 8.710 8.880 126,498 -0.05(-0.56%)
Jun 24, 2019 8.900 9.050 8.860 8.930 113,089 -0.01(-0.11%)
Jun 21, 2019 9.000 9.020 8.757 8.940 489,000 -0.10(-1.11%)
Jun 20, 2019 9.060 9.070 8.910 9.040 116,420 +0.01(+0.11%)
Jun 19, 2019 9.180 9.240 8.990 9.030 150,447 -0.10(-1.10%)
Jun 18, 2019 8.890 9.170 8.890 9.130 384,213 +0.23(+2.58%)
Jun 17, 2019 8.980 9.030 8.880 8.900 106,040 -0.06(-0.67%)
Jun 14, 2019 8.990 9.040 8.880 8.960 172,300 -0.04(-0.44%)
Jun 13, 2019 8.950 9.100 8.940 9.000 137,685 +0.08(+0.90%)
Jun 12, 2019 8.980 9.020 8.900 8.920 71,347 -0.06(-0.67%)
Jun 11, 2019 9.080 9.110 8.930 8.980 171,036 -0.01(-0.11%)
Jun 10, 2019 8.900 9.170 8.900 8.990 98,647 +0.15(+1.70%)
Jun 07, 2019 9.000 9.060 8.840 8.840 75,000 -0.17(-1.89%)
Jun 06, 2019 9.150 9.220 8.760 9.010 131,327 -0.19(-2.07%)
Jun 05, 2019 9.330 9.610 9.130 9.200 116,500 -0.15(-1.60%)
Jun 04, 2019 8.940 9.370 8.860 9.350 177,052 +0.51(+5.77%)
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.