Indicators

The Bancorp Inc (NQ: TBBK )

33.81 +1.05 (+3.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	8.920	9.120	8.890	8.920	605,400	-0.07(-0.78%)
Jun 27, 2019	8.810	8.990	8.810	8.990	212,962	+0.21(+2.39%)
Jun 26, 2019	8.930	9.050	8.760	8.780	124,622	-0.10(-1.13%)
Jun 25, 2019	8.940	8.960	8.710	8.880	126,498	-0.05(-0.56%)
Jun 24, 2019	8.900	9.050	8.860	8.930	113,089	-0.01(-0.11%)
Jun 21, 2019	9.000	9.020	8.757	8.940	489,000	-0.10(-1.11%)
Jun 20, 2019	9.060	9.070	8.910	9.040	116,420	+0.01(+0.11%)
Jun 19, 2019	9.180	9.240	8.990	9.030	150,447	-0.10(-1.10%)
Jun 18, 2019	8.890	9.170	8.890	9.130	384,213	+0.23(+2.58%)
Jun 17, 2019	8.980	9.030	8.880	8.900	106,040	-0.06(-0.67%)
Jun 14, 2019	8.990	9.040	8.880	8.960	172,300	-0.04(-0.44%)
Jun 13, 2019	8.950	9.100	8.940	9.000	137,685	+0.08(+0.90%)
Jun 12, 2019	8.980	9.020	8.900	8.920	71,347	-0.06(-0.67%)
Jun 11, 2019	9.080	9.110	8.930	8.980	171,036	-0.01(-0.11%)
Jun 10, 2019	8.900	9.170	8.900	8.990	98,647	+0.15(+1.70%)
Jun 07, 2019	9.000	9.060	8.840	8.840	75,000	-0.17(-1.89%)
Jun 06, 2019	9.150	9.220	8.760	9.010	131,327	-0.19(-2.07%)
Jun 05, 2019	9.330	9.610	9.130	9.200	116,500	-0.15(-1.60%)
Jun 04, 2019	8.940	9.370	8.860	9.350	177,052	+0.51(+5.77%)

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.