Skip to main content

The Bancorp Inc (NQ: TBBK )

33.46 -0.32 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 33.71 34.24 33.32 33.46 1,014,539 -0.32(-0.95%)
Mar 27, 2024 32.09 33.85 31.66 33.78 1,014,287 +1.93(+6.06%)
Mar 26, 2024 32.07 32.21 31.50 31.85 740,127 +0.00(+0.00%)
Mar 25, 2024 31.17 32.43 31.17 31.85 1,009,885 +0.55(+1.76%)
Mar 22, 2024 31.83 31.97 30.57 31.30 1,666,516 -0.82(-2.55%)
Mar 21, 2024 36.04 36.33 31.93 32.12 3,677,603 -3.63(-10.15%)
Mar 20, 2024 34.91 36.26 34.70 35.75 622,418 +0.71(+2.03%)
Mar 19, 2024 34.98 36.09 34.71 35.04 531,452 +0.17(+0.49%)
Mar 18, 2024 34.22 35.01 33.98 34.87 585,430 +0.51(+1.48%)
Mar 15, 2024 34.26 35.10 33.85 34.36 2,493,326 +0.03(+0.09%)
Mar 14, 2024 35.57 36.15 33.97 34.33 732,836 -1.22(-3.43%)
Mar 13, 2024 36.73 37.22 35.10 35.55 1,296,242 -0.80(-2.20%)
Mar 12, 2024 36.73 37.11 36.19 36.35 839,929 -0.52(-1.41%)
Mar 11, 2024 36.62 37.30 36.58 36.87 723,156 +0.38(+1.04%)
Mar 08, 2024 38.30 38.38 36.25 36.49 1,361,216 -1.35(-3.57%)
Mar 07, 2024 40.36 40.78 37.31 37.84 1,027,093 -2.24(-5.59%)
Mar 06, 2024 40.51 40.80 39.56 40.08 690,329 -0.35(-0.87%)
Mar 05, 2024 41.79 42.88 40.01 40.43 1,440,408 -1.66(-3.94%)
Mar 04, 2024 44.01 45.00 41.66 42.09 629,913 -2.02(-4.58%)
Mar 01, 2024 44.40 44.52 43.60 44.11 310,129 -0.53(-1.19%)
Feb 29, 2024 45.52 46.23 44.36 44.64 306,555 -0.01(-0.02%)
Feb 28, 2024 44.51 45.20 44.46 44.65 287,988 -0.38(-0.84%)
Feb 27, 2024 44.80 45.39 44.60 45.03 307,211 +0.48(+1.08%)
Feb 26, 2024 43.60 44.72 43.31 44.55 349,523 +0.69(+1.57%)
Feb 23, 2024 43.03 44.37 42.86 43.86 335,213 +0.66(+1.53%)
Feb 22, 2024 43.32 43.83 43.00 43.20 261,920 -0.40(-0.92%)
Feb 21, 2024 43.48 43.83 43.06 43.60 283,367 +0.02(+0.05%)
Feb 20, 2024 43.24 44.40 43.24 43.58 273,477 -0.47(-1.07%)
Feb 16, 2024 43.17 44.66 43.00 44.05 357,242 +0.35(+0.80%)
Feb 15, 2024 42.84 44.17 42.04 43.70 420,798 +0.99(+2.32%)
Feb 14, 2024 43.30 43.79 42.15 42.71 304,446 -0.03(-0.07%)
Feb 13, 2024 42.52 43.41 42.25 42.74 466,148 -1.66(-3.74%)
Feb 12, 2024 43.82 45.46 43.82 44.40 501,997 +0.51(+1.16%)
Feb 09, 2024 42.77 44.15 42.41 43.89 516,905 +1.26(+2.96%)
Feb 08, 2024 41.83 42.70 41.78 42.63 463,064 +0.51(+1.21%)
Feb 07, 2024 42.57 42.66 41.14 42.12 586,724 -0.33(-0.78%)
Feb 06, 2024 42.59 43.38 41.56 42.45 675,679 +0.08(+0.19%)
Feb 05, 2024 42.14 42.58 41.37 42.37 493,408 -0.29(-0.68%)
Feb 02, 2024 42.02 43.29 41.80 42.66 421,532 +0.30(+0.71%)
Feb 01, 2024 44.32 44.86 41.53 42.36 614,499 -1.28(-2.93%)
Jan 31, 2024 46.26 46.69 43.53 43.64 628,369 -3.35(-7.13%)
Jan 30, 2024 45.07 47.11 44.53 46.99 668,693 +1.76(+3.89%)
Jan 29, 2024 43.93 45.46 43.93 45.23 532,233 +1.58(+3.62%)
Jan 26, 2024 41.10 44.18 40.48 43.65 773,048 +3.16(+7.80%)
Jan 25, 2024 41.89 42.08 40.05 40.49 843,274 -0.73(-1.77%)
Jan 24, 2024 41.36 42.17 41.11 41.22 377,652 +0.25(+0.61%)
Jan 23, 2024 41.00 41.41 40.36 40.97 495,423 +0.10(+0.24%)
Jan 22, 2024 39.10 40.91 39.10 40.87 477,587 +1.75(+4.47%)
Jan 19, 2024 38.30 39.12 38.07 39.12 237,772 +1.02(+2.68%)
Jan 18, 2024 38.15 38.44 37.65 38.10 241,734 +0.15(+0.40%)
Jan 17, 2024 37.25 38.02 37.10 37.95 267,266 +0.15(+0.40%)
Jan 16, 2024 38.00 38.52 37.57 37.80 278,188 -0.74(-1.92%)
Jan 12, 2024 39.82 40.14 38.45 38.54 338,084 -0.88(-2.23%)
Jan 11, 2024 38.73 39.61 38.14 39.42 471,719 +0.38(+0.97%)
Jan 10, 2024 38.34 39.23 38.23 39.04 351,249 +0.70(+1.83%)
Jan 09, 2024 37.62 38.44 37.32 38.34 372,713 +0.09(+0.24%)
Jan 08, 2024 37.55 38.25 37.55 38.25 289,226 +0.63(+1.67%)
Jan 05, 2024 37.32 38.31 37.26 37.62 506,313 -0.11(-0.29%)
Jan 04, 2024 37.25 38.17 37.23 37.73 418,025 +0.70(+1.89%)
Jan 03, 2024 38.18 38.26 37.02 37.03 525,402 -1.34(-3.49%)
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.