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 (%)
Nov 29, 2019	11.09	11.22	11.06	11.09	118,500	-0.03(-0.27%)
Nov 27, 2019	11.36	11.47	11.01	11.12	241,100	-0.22(-1.94%)
Nov 26, 2019	10.90	11.46	10.77	11.34	354,723	+0.48(+4.42%)
Nov 25, 2019	10.78	10.94	10.59	10.86	722,325	+0.18(+1.73%)
Nov 22, 2019	10.77	10.84	10.66	10.68	230,900	-0.00(-0.05%)
Nov 21, 2019	10.88	10.89	10.64	10.68	222,164	-0.12(-1.11%)
Nov 20, 2019	10.84	10.98	10.73	10.80	281,276	-0.10(-0.92%)
Nov 19, 2019	11.01	11.01	10.72	10.90	242,574	-0.05(-0.46%)
Nov 18, 2019	11.09	11.10	10.85	10.95	143,995	-0.17(-1.53%)
Nov 15, 2019	11.28	11.34	11.08	11.12	103,100	-0.06(-0.54%)
Nov 14, 2019	11.33	11.33	11.13	11.18	113,239	-0.15(-1.32%)
Nov 13, 2019	11.35	11.55	11.26	11.33	180,604	-0.11(-0.96%)
Nov 12, 2019	11.46	11.54	11.35	11.44	197,180	-0.01(-0.09%)
Nov 11, 2019	11.31	11.47	11.25	11.45	164,287	+0.11(+0.97%)
Nov 08, 2019	11.25	11.41	11.12	11.34	186,700	+0.08(+0.71%)
Nov 07, 2019	11.50	11.56	11.20	11.26	199,801	-0.09(-0.79%)
Nov 06, 2019	11.48	11.50	11.29	11.35	93,377	-0.16(-1.39%)
Nov 05, 2019	11.34	11.76	11.31	11.51	234,766	+0.24(+2.13%)
Nov 04, 2019	11.10	11.30	10.99	11.27	275,510	+0.27(+2.45%)

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.