Skip to main content

The Bancorp Inc (NQ: TBBK )

33.92 +0.11 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.