Indicators

The Bancorp Inc (NQ: TBBK )

33.40 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	28.98	32.82	28.48	31.91	973,780	+4.11(+14.78%)
Apr 27, 2023	27.07	27.89	26.97	27.80	460,358	+1.11(+4.16%)
Apr 26, 2023	26.12	26.92	26.12	26.69	367,355	+0.61(+2.34%)
Apr 25, 2023	26.90	27.15	25.96	26.08	206,547	-1.22(-4.47%)
Apr 24, 2023	27.25	27.75	27.10	27.30	168,212	-0.06(-0.22%)
Apr 21, 2023	27.34	27.57	27.04	27.36	175,526	-0.08(-0.29%)
Apr 20, 2023	27.44	27.73	27.01	27.44	256,895	-0.47(-1.68%)
Apr 19, 2023	27.01	28.18	26.93	27.91	225,697	+1.02(+3.79%)
Apr 18, 2023	27.35	27.68	26.82	26.89	193,736	-0.46(-1.68%)
Apr 17, 2023	26.94	27.45	26.61	27.35	281,851	+0.35(+1.30%)
Apr 14, 2023	28.17	28.42	26.92	27.00	300,096	-0.75(-2.70%)
Apr 13, 2023	27.84	28.31	27.66	27.75	264,853	+0.08(+0.29%)
Apr 12, 2023	28.09	28.44	27.62	27.67	213,871	-0.19(-0.68%)
Apr 11, 2023	27.86	28.34	27.54	27.86	252,076	+0.11(+0.40%)
Apr 10, 2023	27.14	27.90	26.93	27.75	284,743	+0.40(+1.46%)
Apr 06, 2023	26.81	27.55	26.81	27.35	337,958	+0.55(+2.05%)
Apr 05, 2023	26.56	27.05	26.42	26.80	335,733	-0.24(-0.89%)
Apr 04, 2023	28.06	28.06	26.44	27.04	315,835	-0.81(-2.91%)

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.