Skip to main content

The Bancorp Inc (NQ: TBBK )

32.76 -0.35 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 17.91 18.60 17.21 18.30 59,682 +0.40(+2.23%)
Nov 29, 2005 17.53 18.77 17.35 17.90 13,183 +0.58(+3.35%)
Nov 28, 2005 17.98 17.98 17.02 17.32 54,168 -0.67(-3.72%)
Nov 25, 2005 18.08 18.25 17.94 17.99 3,600 -0.19(-1.05%)
Nov 23, 2005 18.59 18.60 18.12 18.18 27,551 -0.56(-2.99%)
Nov 22, 2005 18.51 18.81 18.06 18.74 27,187 -0.21(-1.11%)
Nov 21, 2005 18.75 18.99 18.54 18.95 10,890 -0.04(-0.21%)
Nov 18, 2005 18.99 18.99 18.65 18.99 23,420 +0.18(+0.96%)
Nov 17, 2005 18.65 18.83 18.35 18.81 8,508 +0.40(+2.17%)
Nov 16, 2005 18.02 18.48 18.01 18.41 7,162 +0.25(+1.38%)
Nov 15, 2005 18.36 18.46 18.01 18.16 7,378 -0.31(-1.68%)
Nov 14, 2005 18.50 18.50 18.34 18.47 4,981 -0.23(-1.23%)
Nov 11, 2005 18.30 18.75 18.30 18.70 5,172 +0.15(+0.81%)
Nov 10, 2005 18.66 18.66 18.23 18.55 27,625 -0.18(-0.96%)
Nov 09, 2005 18.65 18.88 18.45 18.73 6,107 +0.17(+0.92%)
Nov 08, 2005 18.37 18.62 18.37 18.56 4,850 -0.04(-0.22%)
Nov 07, 2005 18.25 18.60 18.20 18.60 4,060 +0.54(+2.99%)
Nov 04, 2005 18.25 18.25 17.61 18.06 7,601 -0.06(-0.33%)
Nov 03, 2005 17.99 18.29 17.99 18.12 21,562 +0.16(+0.89%)
Nov 02, 2005 17.25 17.97 17.25 17.96 30,637 +0.72(+4.18%)
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.