Indicators

The Bancorp Inc (NQ: TBBK )

32.81 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	28.14	28.14	25.67	26.27	123,995	-1.80(-6.41%)
Jan 30, 2007	27.97	28.15	27.97	28.07	55,266	+0.11(+0.39%)
Jan 29, 2007	27.56	27.99	27.56	27.96	34,771	+0.38(+1.38%)
Jan 26, 2007	26.57	27.71	26.45	27.58	30,212	+1.05(+3.96%)
Jan 25, 2007	27.80	27.90	26.40	26.53	14,885	-1.37(-4.91%)
Jan 24, 2007	27.84	28.07	27.79	27.90	23,808	+0.16(+0.58%)
Jan 23, 2007	27.61	27.93	27.01	27.74	17,011	+0.04(+0.14%)
Jan 22, 2007	27.39	27.72	27.00	27.70	30,150	+0.03(+0.11%)
Jan 19, 2007	26.69	27.69	26.61	27.67	17,129	+0.77(+2.86%)
Jan 18, 2007	27.79	27.79	26.69	26.90	28,403	-0.53(-1.93%)
Jan 17, 2007	28.75	28.75	27.39	27.43	31,468	-1.49(-5.15%)
Jan 16, 2007	29.14	29.14	28.64	28.92	78,677	-0.15(-0.52%)
Jan 12, 2007	28.98	29.14	28.79	29.07	11,524	-0.08(-0.27%)
Jan 11, 2007	28.12	29.35	28.12	29.15	50,476	+1.15(+4.11%)
Jan 10, 2007	29.02	29.30	27.73	28.00	27,791	-1.22(-4.18%)
Jan 09, 2007	28.62	29.34	28.33	29.22	11,721	+0.70(+2.45%)
Jan 08, 2007	29.00	29.08	28.27	28.52	16,797	-0.32(-1.11%)
Jan 05, 2007	29.73	29.79	28.08	28.84	39,961	-1.09(-3.64%)
Jan 04, 2007	29.28	30.30	29.07	29.93	28,543	+0.40(+1.35%)

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.