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

The Bancorp Inc (NQ: TBBK )

33.92 +0.11 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jul 31, 2008 5.640 6.310 5.600 5.810 130,120 +0.06(+1.04%)
Jul 30, 2008 5.470 5.900 5.470 5.750 319,937 +0.39(+7.28%)
Jul 29, 2008 5.360 5.590 5.130 5.360 321,439 +0.12(+2.29%)
Jul 28, 2008 5.800 5.990 5.060 5.240 430,948 -1.10(-17.35%)
Jul 25, 2008 6.650 6.650 6.290 6.340 102,208 -0.24(-3.65%)
Jul 24, 2008 7.880 7.880 6.400 6.580 120,195 -1.42(-17.75%)
Jul 23, 2008 6.940 8.020 6.720 8.000 260,644 +1.39(+21.03%)
Jul 22, 2008 6.400 6.730 6.371 6.610 56,934 +0.11(+1.69%)
Jul 21, 2008 6.580 6.700 6.380 6.500 59,473 +0.00(+0.00%)
Jul 18, 2008 6.760 7.010 6.480 6.500 221,635 -0.30(-4.41%)
Jul 17, 2008 6.480 6.950 6.480 6.800 112,251 +0.24(+3.66%)
Jul 16, 2008 6.100 6.830 6.000 6.560 508,480 +0.42(+6.84%)
Jul 15, 2008 7.150 7.150 6.140 6.140 122,827 -0.42(-6.40%)
Jul 14, 2008 7.330 7.330 6.060 6.560 223,927 -0.76(-10.38%)
Jul 11, 2008 7.430 7.620 7.120 7.320 23,009 -0.14(-1.88%)
Jul 10, 2008 7.520 7.940 7.370 7.460 19,340 -0.09(-1.19%)
Jul 09, 2008 7.710 7.840 7.260 7.550 22,766 -0.14(-1.82%)
Jul 08, 2008 7.450 7.890 7.440 7.690 106,453 +0.19(+2.53%)
Jul 07, 2008 7.670 7.730 7.270 7.500 138,561 -0.03(-0.40%)
Jul 04, 2008 7.740 7.740 7.280 7.530 20,208 +0.00(+0.00%)
Jul 03, 2008 7.740 7.740 7.280 7.530 20,208 -0.17(-2.21%)
Jul 02, 2008 8.825 8.825 7.550 7.700 42,786 -0.40(-4.94%)
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.