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

The Bancorp Inc (NQ: TBBK )

33.03 +0.72 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
May 31, 2012 9.170 9.170 9.030 9.090 70,740 -0.09(-0.98%)
May 30, 2012 9.010 9.220 8.830 9.180 75,045 +0.06(+0.66%)
May 29, 2012 9.380 9.380 9.040 9.120 35,796 -0.12(-1.30%)
May 25, 2012 9.100 9.280 8.980 9.240 64,786 +0.12(+1.32%)
May 24, 2012 9.160 9.160 8.950 9.120 37,777 -0.03(-0.33%)
May 23, 2012 9.070 9.200 9.030 9.150 61,548 -0.01(-0.11%)
May 22, 2012 9.400 9.470 9.020 9.160 79,931 -0.27(-2.86%)
May 21, 2012 9.350 9.550 9.230 9.430 78,104 +0.11(+1.18%)
May 18, 2012 9.270 9.430 9.200 9.320 137,523 +0.01(+0.11%)
May 17, 2012 9.500 9.640 9.310 9.310 135,929 -0.20(-2.10%)
May 16, 2012 9.860 9.900 9.480 9.510 187,429 -0.40(-4.04%)
May 15, 2012 10.06 10.22 9.850 9.910 84,141 -0.17(-1.69%)
May 14, 2012 10.05 10.26 10.03 10.08 57,468 -0.09(-0.88%)
May 11, 2012 10.03 10.30 10.00 10.17 66,007 +0.02(+0.20%)
May 10, 2012 10.03 10.24 9.980 10.15 118,754 +0.20(+2.01%)
May 09, 2012 10.00 10.05 9.890 9.950 86,178 -0.18(-1.78%)
May 08, 2012 10.01 10.17 9.995 10.13 108,731 +0.03(+0.30%)
May 07, 2012 10.03 10.29 10.00 10.10 59,609 +0.00(+0.00%)
May 04, 2012 10.18 10.22 10.03 10.10 78,609 -0.10(-0.98%)
May 03, 2012 10.25 10.25 10.15 10.20 76,831 -0.07(-0.68%)
May 02, 2012 10.14 10.33 10.09 10.27 59,768 +0.13(+1.28%)
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.