Skip to main content

The Bancorp Inc (NQ: TBBK )

32.76 -0.35 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 18.10 18.14 17.71 17.77 14,494 -0.28(-1.52%)
Jul 28, 2005 17.71 18.05 17.40 18.05 4,509 +0.34(+1.92%)
Jul 27, 2005 17.76 17.89 17.56 17.71 2,503 -0.25(-1.39%)
Jul 26, 2005 17.92 17.96 17.29 17.96 2,557 +0.49(+2.80%)
Jul 25, 2005 17.51 17.79 17.47 17.47 7,868 -0.28(-1.58%)
Jul 22, 2005 17.51 17.82 17.51 17.75 5,495 +0.04(+0.23%)
Jul 21, 2005 17.63 17.79 17.40 17.71 12,100 +0.08(+0.45%)
Jul 20, 2005 17.40 17.76 17.40 17.63 7,566 -0.01(-0.06%)
Jul 19, 2005 17.65 17.95 17.41 17.64 13,611 -0.01(-0.06%)
Jul 18, 2005 17.93 17.94 17.50 17.65 35,736 -0.40(-2.22%)
Jul 15, 2005 17.55 18.05 17.51 18.05 27,893 +0.48(+2.73%)
Jul 14, 2005 17.99 18.20 17.57 17.57 8,054 -0.17(-0.96%)
Jul 13, 2005 17.67 17.77 17.60 17.74 2,400 -0.10(-0.56%)
Jul 12, 2005 17.93 18.20 17.78 17.84 21,671 -0.04(-0.22%)
Jul 11, 2005 17.83 18.25 17.50 17.88 19,591 +0.28(+1.59%)
Jul 08, 2005 17.70 17.70 17.50 17.60 8,462 -0.14(-0.79%)
Jul 07, 2005 17.15 17.77 17.10 17.74 4,518 +0.32(+1.84%)
Jul 06, 2005 17.45 17.66 17.31 17.42 8,700 -0.18(-1.02%)
Jul 05, 2005 17.14 17.60 17.14 17.60 13,800 +0.36(+2.09%)
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.