Indicators

The Bancorp Inc (NQ: TBBK )

34.21 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.00	14.10	13.92	13.92	10,085	-0.13(-0.93%)
Feb 25, 2005	14.07	14.12	14.02	14.05	24,615	-0.03(-0.21%)
Feb 24, 2005	14.10	14.10	14.00	14.08	6,273	+0.03(+0.21%)
Feb 23, 2005	14.57	14.57	14.03	14.05	32,771	-0.05(-0.35%)
Feb 22, 2005	14.06	15.40	14.00	14.10	41,896	+0.05(+0.36%)
Feb 18, 2005	14.10	14.10	13.99	14.05	11,764	-0.01(-0.07%)
Feb 17, 2005	14.10	14.10	14.00	14.06	34,819	-0.06(-0.46%)
Feb 16, 2005	14.05	14.16	14.00	14.12	29,061	+0.12(+0.89%)
Feb 15, 2005	14.05	14.10	13.89	14.00	136,218	-0.05(-0.36%)
Feb 14, 2005	14.02	15.40	13.92	14.05	211,387	+0.19(+1.37%)
Feb 11, 2005	13.75	13.98	13.64	13.86	37,567	+0.11(+0.80%)
Feb 10, 2005	13.74	13.99	13.70	13.75	26,471	+0.25(+1.85%)
Feb 09, 2005	13.95	13.95	13.50	13.50	64,015	-0.44(-3.16%)
Feb 08, 2005	14.01	14.09	13.49	13.94	232,367	+0.44(+3.26%)
Feb 07, 2005	13.34	13.53	12.99	13.50	178,621	+0.25(+1.89%)
Feb 04, 2005	13.19	13.61	13.00	13.25	111,912	+0.21(+1.61%)
Feb 03, 2005	13.80	13.82	12.97	13.04	210,268	-0.96(-6.86%)
Feb 02, 2005	13.80	14.05	13.75	14.00	48,289	+0.19(+1.38%)

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.