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

The Bancorp Inc (NQ: TBBK )

32.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2009 6.750 7.230 6.750 7.190 29,782 +0.46(+6.84%)
Jul 30, 2009 6.650 6.790 6.640 6.730 40,843 +0.14(+2.12%)
Jul 29, 2009 6.770 6.900 6.580 6.590 28,037 -0.26(-3.80%)
Jul 28, 2009 6.670 6.860 6.650 6.850 14,879 +0.13(+1.93%)
Jul 27, 2009 6.210 6.720 6.200 6.720 49,467 +0.51(+8.21%)
Jul 24, 2009 6.220 6.250 6.010 6.210 81,117 +0.06(+0.98%)
Jul 23, 2009 5.910 6.250 5.900 6.150 70,594 +0.21(+3.54%)
Jul 22, 2009 5.840 5.990 5.820 5.940 15,947 +0.03(+0.51%)
Jul 21, 2009 6.030 6.140 5.870 5.910 21,645 -0.06(-1.01%)
Jul 20, 2009 5.810 6.010 5.710 5.970 43,127 +0.25(+4.37%)
Jul 17, 2009 5.740 5.950 5.710 5.720 30,664 +0.01(+0.18%)
Jul 16, 2009 6.015 6.015 5.634 5.710 43,558 -0.34(-5.62%)
Jul 15, 2009 5.690 6.100 5.690 6.050 98,613 +0.43(+7.65%)
Jul 14, 2009 5.840 5.840 5.580 5.620 48,641 -0.21(-3.60%)
Jul 13, 2009 5.750 5.970 5.530 5.830 59,612 +0.36(+6.58%)
Jul 10, 2009 5.550 5.560 5.250 5.470 32,405 -0.06(-1.08%)
Jul 09, 2009 5.990 5.998 5.520 5.530 45,120 -0.37(-6.27%)
Jul 08, 2009 6.130 6.130 5.760 5.900 62,630 -0.09(-1.50%)
Jul 07, 2009 5.940 6.070 5.920 5.990 115,328 +0.10(+1.70%)
Jul 06, 2009 5.760 5.920 5.760 5.890 100,988 +0.18(+3.15%)
Jul 02, 2009 5.890 5.890 5.520 5.710 38,547 -0.25(-4.19%)
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.