Indicators

The Bancorp Inc (NQ: TBBK )

33.03 UNCHANGED

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 (%)
Feb 28, 2023	34.62	35.42	34.57	34.59	466,447	+0.05(+0.14%)
Feb 27, 2023	34.67	35.08	34.31	34.54	310,027	+0.24(+0.70%)
Feb 24, 2023	33.84	34.30	33.53	34.30	266,323	+0.18(+0.53%)
Feb 23, 2023	34.24	34.67	33.87	34.12	274,572	+0.04(+0.12%)
Feb 22, 2023	34.48	34.90	33.43	34.08	447,278	-0.31(-0.90%)
Feb 21, 2023	36.81	36.81	34.27	34.39	443,713	-2.77(-7.45%)
Feb 17, 2023	36.13	37.58	36.12	37.16	450,605	+1.06(+2.94%)
Feb 16, 2023	36.07	36.35	35.59	36.10	212,623	-0.24(-0.66%)
Feb 15, 2023	35.63	36.41	35.45	36.34	203,119	+0.53(+1.48%)
Feb 14, 2023	35.56	36.13	35.15	35.81	185,205	+0.14(+0.39%)
Feb 13, 2023	35.10	35.74	34.66	35.67	271,294	+0.80(+2.29%)
Feb 10, 2023	34.97	35.12	34.67	34.87	263,409	-0.30(-0.85%)
Feb 09, 2023	35.53	35.65	34.84	35.17	176,461	-0.18(-0.51%)
Feb 08, 2023	35.21	35.61	34.96	35.35	183,447	-0.33(-0.92%)
Feb 07, 2023	35.56	36.07	35.18	35.68	202,563	-0.02(-0.06%)
Feb 06, 2023	35.44	35.99	35.35	35.70	334,090	-0.02(-0.06%)
Feb 03, 2023	34.67	35.90	34.67	35.72	347,420	+0.75(+2.14%)
Feb 02, 2023	34.25	35.53	34.25	34.97	409,215	+0.86(+2.52%)

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.