Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 10.72 10.76 10.56 10.57 281,792 -0.10(-0.94%)
Feb 27, 2018 10.80 10.88 10.63 10.67 553,873 -0.11(-1.02%)
Feb 26, 2018 10.90 10.90 10.72 10.78 220,877 -0.12(-1.10%)
Feb 23, 2018 10.93 11.24 10.77 10.90 372,360 -0.04(-0.37%)
Feb 22, 2018 10.93 11.22 10.89 10.94 300,563 +0.04(+0.37%)
Feb 21, 2018 10.70 10.99 10.68 10.90 427,132 +0.18(+1.68%)
Feb 20, 2018 10.65 10.85 10.65 10.72 323,002 -0.03(-0.28%)
Feb 16, 2018 10.75 10.75 10.75 0 +0.05(+0.47%)
Feb 15, 2018 10.54 10.72 10.43 10.70 529,739 +0.25(+2.39%)
Feb 14, 2018 10.33 10.58 10.33 10.45 506,177 +0.06(+0.58%)
Feb 13, 2018 10.40 10.45 10.01 10.39 234,037 -0.01(-0.10%)
Feb 12, 2018 10.42 10.50 10.37 10.40 330,327 -0.01(-0.10%)
Feb 09, 2018 10.33 10.45 10.12 10.41 736,040 +0.16(+1.56%)
Feb 08, 2018 10.18 10.56 10.17 10.25 608,752 +0.14(+1.43%)
Feb 07, 2018 10.09 10.09 10.00 10.11 564,217 -0.04(-0.35%)
Feb 06, 2018 9.820 10.19 9.770 10.14 498,286 -0.02(-0.20%)
Feb 05, 2018 10.43 10.52 9.990 10.16 371,558 -0.44(-4.15%)
Feb 02, 2018 10.75 10.85 10.52 10.60 373,274 -0.18(-1.67%)
Feb 01, 2018 10.55 10.80 10.43 10.78 253,228 +0.21(+1.99%)
Jan 31, 2018 10.49 10.79 10.40 10.57 240,703 +0.12(+1.15%)
Jan 30, 2018 10.63 10.65 10.42 10.45 450,751 -0.23(-2.11%)
Jan 29, 2018 10.75 10.89 10.62 10.68 467,131 -0.07(-0.70%)
Jan 26, 2018 11.27 11.27 9.621 10.75 1,222,059 -0.53(-4.70%)
Jan 25, 2018 11.03 11.28 10.93 11.28 321,566 +0.29(+2.59%)
Jan 24, 2018 11.11 11.20 10.95 10.99 193,929 -0.09(-0.77%)
Jan 23, 2018 11.06 11.09 10.93 11.08 138,462 +0.04(+0.36%)
Jan 22, 2018 10.89 11.05 10.83 11.04 189,830 +0.19(+1.75%)
Jan 19, 2018 10.78 10.95 10.78 10.85 326,491 +0.05(+0.46%)
Jan 18, 2018 10.87 10.90 10.72 10.80 224,545 -0.06(-0.55%)
Jan 17, 2018 10.89 10.91 10.73 10.86 399,616 +0.04(+0.37%)
Jan 16, 2018 10.95 11.05 10.71 10.82 402,713 -0.04(-0.37%)
Jan 12, 2018 10.86 10.86 10.86 0 +0.06(+0.56%)
Jan 11, 2018 10.32 10.81 10.31 10.80 215,300 +0.48(+4.65%)
Jan 10, 2018 10.29 10.42 10.15 10.32 424,930 +0.07(+0.68%)
Jan 09, 2018 10.14 10.40 10.14 10.25 297,296 +0.16(+1.59%)
Jan 08, 2018 10.02 10.22 9.990 10.09 296,057 +0.02(+0.20%)
Jan 05, 2018 10.05 10.12 9.990 10.07 436,929 +0.03(+0.30%)
Jan 04, 2018 10.00 10.06 9.910 10.04 187,964 +0.10(+1.01%)
Jan 03, 2018 9.980 10.00 9.920 9.940 170,048 -0.03(-0.30%)
Jan 02, 2018 9.900 9.942 9.880 9.970 244,004 +0.09(+0.91%)
Dec 29, 2017 9.880 9.880 9.880 0 -0.04(-0.40%)
Dec 28, 2017 10.00 10.00 9.860 9.920 164,357 -0.04(-0.40%)
Dec 27, 2017 10.00 10.03 9.910 9.960 174,044 -0.07(-0.70%)
Dec 26, 2017 9.990 10.10 9.930 10.03 295,349 +0.04(+0.40%)
Dec 22, 2017 10.18 10.18 9.950 9.990 257,019 -0.14(-1.38%)
Dec 21, 2017 10.04 10.18 10.00 10.13 244,702 +0.17(+1.71%)
Dec 20, 2017 10.25 10.25 9.810 9.960 277,838 -0.22(-2.16%)
Dec 19, 2017 10.23 10.26 10.12 10.18 325,199 -0.03(-0.29%)
Dec 18, 2017 10.23 10.53 10.08 10.21 546,974 +0.08(+0.79%)
Dec 15, 2017 9.880 10.18 9.820 10.13 2,052,650 +0.24(+2.43%)
Dec 14, 2017 9.850 10.06 9.760 9.890 477,670 +0.05(+0.51%)
Dec 13, 2017 9.850 10.05 9.760 9.840 460,004 +0.01(+0.10%)
Dec 12, 2017 9.490 9.840 9.490 9.830 431,486 +0.36(+3.80%)
Dec 11, 2017 9.490 9.560 9.380 9.470 325,142 -0.01(-0.11%)
Dec 08, 2017 9.680 9.680 9.430 9.480 189,330 -0.17(-1.76%)
Dec 07, 2017 9.580 9.790 9.530 9.650 383,617 +0.01(+0.10%)
Dec 06, 2017 9.580 9.690 9.520 9.640 244,524 +0.05(+0.52%)
Dec 05, 2017 9.630 9.700 9.540 9.590 198,211 -0.07(-0.72%)
Dec 04, 2017 9.780 9.930 9.580 9.660 302,265 +0.02(+0.21%)
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.