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 (%)
Nov 30, 2020 12.50 12.50 11.70 11.80 463,674 -0.79(-6.27%)
Nov 27, 2020 12.81 12.81 12.22 12.59 202,400 -0.27(-2.10%)
Nov 25, 2020 12.53 13.05 12.19 12.86 334,300 +0.03(+0.23%)
Nov 24, 2020 12.27 12.97 12.21 12.83 279,787 +0.83(+6.92%)
Nov 23, 2020 11.58 12.08 11.46 12.00 315,686 +0.59(+5.12%)
Nov 20, 2020 11.26 11.44 11.19 11.41 511,500 +0.00(+0.04%)
Nov 19, 2020 11.46 11.51 11.01 11.41 323,754 +0.00(+0.00%)
Nov 18, 2020 12.06 12.33 11.40 11.41 272,671 -0.63(-5.23%)
Nov 17, 2020 11.80 12.15 11.51 12.04 364,563 +0.07(+0.58%)
Nov 16, 2020 11.53 11.97 11.37 11.97 361,649 +0.82(+7.35%)
Nov 13, 2020 10.85 11.24 10.85 11.15 197,400 +0.43(+4.01%)
Nov 12, 2020 11.10 11.24 10.55 10.72 190,538 -0.55(-4.88%)
Nov 11, 2020 11.71 11.72 11.14 11.27 200,022 -0.29(-2.47%)
Nov 10, 2020 11.75 12.00 11.51 11.55 268,817 -0.01(-0.04%)
Nov 09, 2020 11.10 11.94 10.89 11.56 430,978 +1.31(+12.78%)
Nov 06, 2020 10.14 10.47 9.990 10.25 304,500 +0.33(+3.33%)
Nov 05, 2020 9.250 9.950 9.250 9.920 322,356 +0.67(+7.24%)
Nov 04, 2020 9.260 9.380 8.840 9.250 262,351 -0.18(-1.91%)
Nov 03, 2020 9.440 9.850 9.260 9.430 200,801 -0.17(-1.77%)
Nov 02, 2020 9.790 9.920 9.520 9.600 225,969 +0.00(+0.00%)
Oct 30, 2020 9.100 9.640 9.100 9.600 930,300 +0.62(+6.90%)
Oct 29, 2020 8.650 9.120 8.410 8.980 491,846 +0.28(+3.16%)
Oct 28, 2020 8.860 9.040 8.690 8.705 279,380 -0.38(-4.13%)
Oct 27, 2020 9.380 9.460 9.060 9.080 308,147 -0.34(-3.61%)
Oct 26, 2020 9.370 9.640 9.260 9.420 163,759 -0.15(-1.57%)
Oct 23, 2020 9.480 9.870 9.470 9.570 183,500 +0.15(+1.59%)
Oct 22, 2020 9.150 9.570 9.150 9.420 231,488 +0.24(+2.61%)
Oct 21, 2020 9.200 9.400 9.150 9.180 95,713 -0.03(-0.33%)
Oct 20, 2020 9.290 9.490 9.180 9.210 247,923 +0.07(+0.77%)
Oct 19, 2020 9.490 9.600 9.120 9.140 127,924 -0.32(-3.38%)
Oct 16, 2020 9.560 9.590 9.420 9.460 134,700 -0.17(-1.82%)
Oct 15, 2020 9.000 9.650 8.920 9.635 194,671 +0.47(+5.19%)
Oct 14, 2020 9.290 9.440 9.130 9.160 141,789 -0.12(-1.29%)
Oct 13, 2020 9.420 9.730 9.120 9.280 178,971 -0.21(-2.21%)
Oct 12, 2020 9.430 9.510 9.350 9.490 207,643 +0.03(+0.32%)
Oct 09, 2020 9.640 9.770 9.390 9.460 163,000 -0.06(-0.63%)
Oct 08, 2020 9.440 9.640 9.440 9.520 231,461 +0.22(+2.37%)
Oct 07, 2020 9.420 9.630 9.240 9.300 282,576 +0.00(+0.00%)
Oct 06, 2020 9.550 9.630 9.260 9.300 274,254 -0.09(-1.01%)
Oct 05, 2020 9.160 9.440 8.836 9.395 179,226 +0.38(+4.27%)
Oct 02, 2020 8.550 9.050 8.550 9.010 115,600 +0.28(+3.21%)
Oct 01, 2020 8.630 8.810 8.490 8.730 169,582 +0.09(+1.04%)
Sep 30, 2020 8.730 8.850 8.395 8.640 170,954 -0.01(-0.17%)
Sep 29, 2020 8.530 8.700 8.370 8.655 203,566 +0.04(+0.52%)
Sep 28, 2020 8.450 8.680 8.450 8.610 151,969 +0.31(+3.73%)
Sep 25, 2020 8.070 8.380 8.010 8.300 178,700 +0.18(+2.22%)
Sep 24, 2020 8.100 8.360 7.950 8.120 229,981 +0.05(+0.62%)
Sep 23, 2020 8.200 8.480 8.070 8.070 241,137 -0.11(-1.34%)
Sep 22, 2020 8.550 8.740 8.120 8.180 331,123 -0.42(-4.88%)
Sep 21, 2020 9.160 9.220 8.560 8.600 442,426 -0.83(-8.80%)
Sep 18, 2020 9.610 9.640 9.110 9.430 706,300 -0.08(-0.84%)
Sep 17, 2020 9.380 9.690 9.100 9.510 235,965 +0.01(+0.11%)
Sep 16, 2020 9.370 9.630 9.245 9.500 414,836 +0.15(+1.60%)
Sep 15, 2020 9.300 9.480 9.150 9.350 188,489 +0.05(+0.54%)
Sep 14, 2020 9.090 9.360 8.960 9.300 236,454 +0.29(+3.22%)
Sep 11, 2020 9.280 9.280 8.990 9.010 267,300 -0.27(-2.91%)
Sep 10, 2020 9.500 9.610 9.230 9.280 317,539 -0.23(-2.42%)
Sep 09, 2020 9.690 9.780 9.500 9.510 301,853 -0.13(-1.35%)
Sep 08, 2020 9.870 9.940 9.500 9.640 292,590 -0.21(-2.13%)
Sep 04, 2020 9.950 9.990 9.750 9.850 587,800 +0.15(+1.55%)
Sep 03, 2020 9.550 9.910 9.550 9.700 368,693 +0.15(+1.57%)
Sep 02, 2020 9.500 9.780 9.380 9.550 311,441 +0.03(+0.32%)
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.