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 (%)
May 28, 2021	24.51	24.51	23.65	24.24	335,268	-0.19(-0.78%)
May 27, 2021	24.07	24.65	23.78	24.43	492,832	+0.60(+2.52%)
May 26, 2021	23.26	23.90	23.15	23.83	373,832	+0.51(+2.19%)
May 25, 2021	24.22	24.73	23.31	23.32	460,693	-0.86(-3.56%)
May 24, 2021	24.20	24.36	23.77	24.18	303,950	+0.05(+0.21%)
May 21, 2021	23.60	24.24	22.74	24.13	503,161	+0.75(+3.21%)
May 20, 2021	23.55	23.55	22.74	23.38	444,941	-0.04(-0.17%)
May 19, 2021	23.78	23.80	22.97	23.42	1,035,237	-0.90(-3.70%)
May 18, 2021	25.00	25.13	24.27	24.32	464,320	-0.66(-2.64%)
May 17, 2021	24.25	25.00	24.16	24.98	411,828	+0.46(+1.88%)
May 14, 2021	23.58	24.61	23.42	24.52	857,507	+1.10(+4.70%)
May 13, 2021	22.76	23.63	22.68	23.42	671,044	+0.52(+2.27%)
May 12, 2021	24.77	24.77	22.88	22.90	791,777	-1.71(-6.95%)
May 11, 2021	24.91	25.00	24.14	24.61	916,750	-0.39(-1.56%)
May 10, 2021	24.43	25.50	24.13	25.00	1,051,278	+0.65(+2.67%)
May 07, 2021	23.03	24.45	22.80	24.35	1,151,209	+0.18(+0.74%)
May 06, 2021	24.35	24.91	23.69	24.17	16,544,472	-0.20(-0.82%)
May 05, 2021	24.80	25.00	23.92	24.37	1,716,633	-0.20(-0.81%)
May 04, 2021	25.14	25.14	24.10	24.57	4,814,011	+2.49(+11.28%)

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.