Indicators

The Bancorp Inc (NQ: TBBK )

33.59 +1.27 (+3.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	32.76	34.02	32.42	33.93	546,700	+1.22(+3.73%)
Jan 30, 2023	34.21	34.49	32.22	32.71	532,884	-1.12(-3.31%)
Jan 27, 2023	30.09	34.80	29.58	33.83	1,318,008	+4.66(+15.98%)
Jan 26, 2023	29.39	29.70	28.70	29.17	234,687	-0.04(-0.14%)
Jan 25, 2023	28.59	29.23	28.23	29.21	572,636	+0.50(+1.74%)
Jan 24, 2023	28.93	29.09	28.56	28.71	200,658	-0.24(-0.83%)
Jan 23, 2023	28.62	29.23	28.53	28.95	280,394	+0.32(+1.12%)
Jan 20, 2023	28.82	28.87	28.22	28.63	350,745	+0.33(+1.17%)
Jan 19, 2023	28.77	28.86	27.96	28.30	355,439	-0.75(-2.58%)
Jan 18, 2023	30.24	30.24	29.03	29.05	252,736	-1.24(-4.09%)
Jan 17, 2023	30.23	30.49	29.93	30.29	172,733	+0.02(+0.07%)
Jan 13, 2023	29.75	30.32	29.60	30.27	155,570	+0.02(+0.07%)
Jan 12, 2023	30.19	30.59	29.95	30.25	161,654	+0.14(+0.46%)
Jan 11, 2023	29.87	30.14	29.81	30.11	140,513	+0.42(+1.41%)
Jan 10, 2023	29.07	29.73	29.06	29.69	186,135	+0.71(+2.45%)
Jan 09, 2023	29.75	29.89	28.92	28.98	155,618	-0.62(-2.09%)
Jan 06, 2023	28.80	29.74	28.79	29.60	223,065	+0.93(+3.24%)
Jan 05, 2023	29.18	29.18	28.49	28.67	270,591	-0.80(-2.71%)
Jan 04, 2023	29.62	29.85	29.23	29.47	374,109	+0.14(+0.48%)

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.