Indicators

The Bancorp Inc (NQ: TBBK )

33.03 +0.72 (+2.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	8.020	8.380	7.810	7.960	236,200	+0.01(+0.13%)
Dec 28, 2018	7.870	8.130	7.820	7.950	225,600	+0.10(+1.27%)
Dec 27, 2018	7.980	8.563	7.700	7.850	278,992	-0.29(-3.56%)
Dec 26, 2018	7.730	8.160	7.640	8.140	258,947	+0.47(+6.13%)
Dec 24, 2018	7.850	7.880	7.640	7.670	145,800	-0.25(-3.16%)
Dec 21, 2018	7.910	8.080	7.870	7.920	603,500	+0.04(+0.51%)
Dec 20, 2018	7.710	8.020	7.710	7.880	440,507	+0.12(+1.55%)
Dec 19, 2018	8.050	8.150	7.750	7.760	381,982	-0.29(-3.60%)
Dec 18, 2018	8.270	8.370	7.970	8.050	226,769	-0.22(-2.66%)
Dec 17, 2018	8.240	8.510	8.220	8.270	201,477	-0.03(-0.36%)
Dec 14, 2018	8.380	8.540	8.285	8.300	136,100	-0.15(-1.78%)
Dec 13, 2018	8.840	9.090	8.440	8.450	246,718	-0.40(-4.52%)
Dec 12, 2018	8.800	9.020	8.680	8.850	112,541	+0.19(+2.19%)
Dec 11, 2018	8.860	9.020	8.610	8.660	187,439	-0.10(-1.14%)
Dec 10, 2018	9.180	9.210	8.750	8.760	129,328	-0.43(-4.68%)
Dec 07, 2018	9.200	9.590	8.270	9.190	165,600	-0.03(-0.33%)
Dec 06, 2018	9.170	9.340	8.990	9.220	206,970	-0.01(-0.11%)
Dec 04, 2018	9.830	9.830	9.200	9.230	204,400	-0.65(-6.58%)

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.