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 (%)
Jan 29, 2010 7.320 7.350 7.270 7.310 54,138 -0.01(-0.14%)
Jan 28, 2010 7.540 7.730 7.180 7.320 119,133 +0.07(+0.97%)
Jan 27, 2010 7.030 7.280 7.000 7.250 32,804 +0.21(+2.98%)
Jan 26, 2010 7.110 7.390 7.010 7.040 62,712 -0.10(-1.40%)
Jan 25, 2010 7.130 7.220 7.000 7.140 15,344 +0.06(+0.85%)
Jan 22, 2010 7.370 7.390 6.860 7.080 56,949 -0.27(-3.67%)
Jan 21, 2010 7.440 7.550 7.330 7.350 111,322 -0.09(-1.21%)
Jan 20, 2010 7.430 7.460 7.300 7.440 58,357 -0.01(-0.13%)
Jan 19, 2010 7.320 7.490 7.290 7.450 50,161 +0.24(+3.33%)
Jan 15, 2010 7.270 7.210 7.210 7.210 74,000 -0.03(-0.41%)
Jan 14, 2010 7.250 7.420 7.170 7.240 51,907 +0.02(+0.28%)
Jan 13, 2010 7.170 7.230 7.140 7.220 28,359 +0.06(+0.84%)
Jan 12, 2010 7.110 7.180 7.100 7.160 39,176 -0.01(-0.14%)
Jan 11, 2010 7.200 7.200 6.960 7.170 89,979 -0.03(-0.42%)
Jan 08, 2010 7.280 7.310 7.110 7.200 31,542 -0.08(-1.10%)
Jan 07, 2010 7.170 7.390 7.170 7.280 23,618 +0.13(+1.82%)
Jan 06, 2010 7.130 7.370 7.000 7.150 60,405 +0.01(+0.14%)
Jan 05, 2010 7.400 7.450 7.100 7.140 59,535 -0.29(-3.90%)
Jan 04, 2010 6.970 7.450 6.970 7.430 104,415 +0.57(+8.31%)
Dec 31, 2009 6.690 6.860 6.860 6.860 30,600 +0.19(+2.85%)
Dec 30, 2009 6.850 6.850 6.580 6.670 43,109 -0.21(-3.05%)
Dec 29, 2009 6.920 6.920 6.780 6.880 16,896 -0.04(-0.58%)
Dec 28, 2009 6.900 6.940 6.710 6.920 45,185 +0.06(+0.87%)
Dec 24, 2009 6.850 6.995 6.780 6.860 11,450 -0.01(-0.15%)
Dec 23, 2009 6.850 7.020 6.710 6.870 21,673 +0.04(+0.59%)
Dec 22, 2009 6.910 7.050 6.740 6.830 53,533 -0.09(-1.30%)
Dec 21, 2009 7.060 7.290 6.880 6.920 62,854 -0.08(-1.14%)
Dec 18, 2009 6.620 7.180 6.480 7.000 340,215 +0.40(+6.06%)
Dec 17, 2009 6.510 6.650 6.300 6.600 67,464 +0.09(+1.38%)
Dec 16, 2009 6.920 7.100 6.450 6.510 125,273 -0.38(-5.52%)
Dec 15, 2009 7.140 7.140 6.890 6.890 192,196 -0.27(-3.77%)
Dec 14, 2009 7.050 7.300 6.900 7.160 115,715 +0.22(+3.17%)
Dec 11, 2009 6.720 6.970 6.600 6.940 71,709 +0.22(+3.27%)
Dec 10, 2009 6.390 6.760 6.390 6.720 119,596 +0.29(+4.51%)
Dec 09, 2009 6.580 6.580 6.250 6.430 59,005 -0.12(-1.83%)
Dec 08, 2009 6.630 6.690 6.420 6.550 181,819 -0.14(-2.09%)
Dec 07, 2009 6.620 6.740 6.620 6.690 46,332 +0.09(+1.36%)
Dec 04, 2009 6.240 6.630 6.150 6.600 87,678 +0.47(+7.67%)
Dec 03, 2009 6.130 6.200 6.000 6.130 184,906 +0.03(+0.49%)
Dec 02, 2009 6.010 6.110 6.000 6.100 41,244 +0.11(+1.84%)
Dec 01, 2009 5.880 6.050 5.750 5.990 123,736 +0.18(+3.10%)
Nov 30, 2009 5.630 5.860 5.490 5.810 94,764 +0.17(+3.01%)
Nov 27, 2009 5.690 5.790 5.640 5.640 40,347 -0.19(-3.26%)
Nov 25, 2009 5.990 6.180 5.810 5.830 99,672 -0.17(-2.83%)
Nov 24, 2009 5.870 6.000 5.740 6.000 70,842 +0.12(+2.04%)
Nov 23, 2009 5.840 5.950 5.760 5.880 107,525 +0.09(+1.55%)
Nov 20, 2009 5.700 5.790 5.630 5.790 50,077 +0.07(+1.22%)
Nov 19, 2009 5.820 5.850 5.650 5.720 47,395 -0.13(-2.22%)
Nov 18, 2009 5.450 5.890 5.200 5.850 64,304 +0.33(+5.98%)
Nov 17, 2009 5.460 5.520 5.390 5.520 136,973 +0.07(+1.28%)
Nov 16, 2009 5.320 5.618 5.210 5.450 68,548 +0.18(+3.42%)
Nov 13, 2009 5.180 5.300 5.100 5.270 65,907 +0.15(+2.93%)
Nov 12, 2009 5.160 5.350 5.110 5.120 162,980 -0.06(-1.16%)
Nov 11, 2009 5.170 5.200 5.050 5.180 133,877 +0.07(+1.37%)
Nov 10, 2009 5.220 5.240 5.110 5.110 20,838 -0.12(-2.29%)
Nov 09, 2009 5.200 5.230 5.120 5.230 46,961 +0.07(+1.36%)
Nov 06, 2009 5.090 5.160 5.050 5.160 35,966 +0.00(+0.00%)
Nov 05, 2009 5.080 5.200 5.060 5.160 42,748 +0.13(+2.58%)
Nov 04, 2009 5.180 5.260 5.010 5.030 51,745 -0.10(-1.95%)
Nov 03, 2009 5.150 5.220 5.060 5.130 51,197 -0.05(-0.97%)
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.