Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	9.120	9.210	9.050	9.070	151,709	-0.05(-0.55%)
Feb 27, 2019	9.160	9.230	9.070	9.120	76,034	-0.05(-0.55%)
Feb 26, 2019	9.390	9.480	9.170	9.170	122,885	-0.23(-2.45%)
Feb 25, 2019	9.440	9.470	9.380	9.400	114,022	+0.01(+0.11%)
Feb 22, 2019	9.200	9.390	9.190	9.390	85,300	+0.19(+2.07%)
Feb 21, 2019	9.130	9.200	9.020	9.200	67,084	+0.07(+0.77%)
Feb 20, 2019	9.080	9.190	9.060	9.130	96,923	+0.05(+0.55%)
Feb 19, 2019	8.670	9.120	8.670	9.080	152,700	+0.35(+4.01%)
Feb 15, 2019	8.670	8.820	8.660	8.730	142,300	+0.12(+1.39%)
Feb 14, 2019	8.560	8.750	8.520	8.610	99,508	+0.00(+0.00%)
Feb 13, 2019	8.570	8.650	8.530	8.610	102,113	+0.04(+0.47%)
Feb 12, 2019	8.540	8.690	8.490	8.570	107,869	+0.04(+0.47%)
Feb 11, 2019	8.590	8.590	8.470	8.530	86,311	-0.04(-0.47%)
Feb 08, 2019	8.660	8.680	8.515	8.570	157,200	-0.13(-1.49%)
Feb 07, 2019	8.760	8.890	8.670	8.700	65,113	-0.05(-0.57%)
Feb 06, 2019	8.690	8.780	8.610	8.750	112,041	+0.04(+0.46%)
Feb 05, 2019	8.680	8.800	8.650	8.710	150,424	+0.08(+0.93%)
Feb 04, 2019	8.570	8.670	8.530	8.630	147,070	+0.01(+0.12%)

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.