Indicators

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

Month:

Year:

Range:

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.