Indicators

The Bancorp Inc (NQ: TBBK )

32.50 -0.53 (-1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	3.050	3.230	3.050	3.090	57,433	-0.02(-0.48%)
Jan 29, 2009	3.250	3.250	3.070	3.105	9,053	-0.15(-4.46%)
Jan 28, 2009	3.350	3.480	3.010	3.250	72,803	+0.07(+2.20%)
Jan 27, 2009	3.180	3.230	3.180	3.180	10,105	+0.03(+0.95%)
Jan 26, 2009	3.160	3.370	3.040	3.150	23,213	-0.03(-0.94%)
Jan 23, 2009	3.390	3.390	3.180	3.180	20,100	-0.03(-0.93%)
Jan 22, 2009	3.250	3.290	3.150	3.210	155,181	-0.20(-5.87%)
Jan 21, 2009	3.250	3.450	3.250	3.410	38,907	+0.16(+4.92%)
Jan 20, 2009	3.380	3.380	3.250	3.250	37,394	-0.11(-3.27%)
Jan 16, 2009	3.400	3.480	3.270	3.360	5,648	-0.06(-1.75%)
Jan 15, 2009	3.270	3.500	3.170	3.420	26,715	+0.08(+2.40%)
Jan 14, 2009	3.300	3.500	3.250	3.340	53,265	-0.14(-4.03%)
Jan 13, 2009	3.400	3.500	3.370	3.480	11,961	+0.12(+3.57%)
Jan 12, 2009	3.500	3.500	3.360	3.360	24,481	-0.14(-4.00%)
Jan 09, 2009	3.650	3.650	3.470	3.500	60,207	-0.15(-4.11%)
Jan 08, 2009	3.750	3.750	3.510	3.650	125,421	-0.20(-5.19%)
Jan 07, 2009	4.000	4.030	3.660	3.850	43,984	-0.14(-3.51%)
Jan 06, 2009	3.900	4.180	3.900	3.990	55,766	+0.20(+5.28%)
Jan 05, 2009	3.900	3.900	3.760	3.790	13,001	-0.02(-0.52%)

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.