Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Oct 31, 2014 10.00 10.06 9.190 9.460 839,828 +0.25(+2.71%)
Oct 30, 2014 9.190 9.430 8.980 9.210 317,675 -0.03(-0.32%)
Oct 29, 2014 9.310 9.340 8.930 9.240 261,715 -0.08(-0.86%)
Oct 28, 2014 8.750 9.400 8.750 9.320 269,264 +0.58(+6.64%)
Oct 27, 2014 8.670 8.760 8.720 8.740 103,382 +0.02(+0.23%)
Oct 24, 2014 8.750 8.910 8.550 8.720 176,618 -0.01(-0.11%)
Oct 23, 2014 8.640 8.850 8.260 8.730 224,563 +0.19(+2.22%)
Oct 22, 2014 8.580 8.780 8.400 8.540 170,178 +0.00(+0.00%)
Oct 21, 2014 8.350 8.690 8.350 8.540 207,681 +0.21(+2.52%)
Oct 20, 2014 8.440 8.630 8.330 8.330 227,776 -0.18(-2.12%)
Oct 17, 2014 8.800 8.860 8.360 8.510 270,260 -0.16(-1.85%)
Oct 16, 2014 8.010 8.730 7.850 8.670 300,246 +0.56(+6.91%)
Oct 15, 2014 8.290 8.290 7.860 8.110 908,534 -0.32(-3.80%)
Oct 14, 2014 8.500 8.650 8.360 8.430 312,829 -0.03(-0.30%)
Oct 13, 2014 8.400 8.580 8.330 8.455 312,929 +0.05(+0.65%)
Oct 10, 2014 8.350 8.650 8.280 8.400 235,812 +0.00(+0.00%)
Oct 09, 2014 8.410 8.480 8.200 8.400 365,116 -0.04(-0.47%)
Oct 08, 2014 8.460 8.580 8.300 8.440 360,239 -0.01(-0.12%)
Oct 07, 2014 8.600 8.725 8.390 8.450 328,503 -0.21(-2.42%)
Oct 06, 2014 8.960 9.020 8.650 8.660 166,494 -0.27(-3.02%)
Oct 03, 2014 9.000 9.100 8.900 8.930 201,588 +0.02(+0.22%)
Oct 02, 2014 8.530 8.970 8.530 8.910 261,085 +0.39(+4.58%)
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.