Indicators

The Bancorp Inc (NQ: TBBK )

34.45 +0.24 (+0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	8.010	8.090	7.740	7.750	770,409	+0.05(+0.65%)
Jul 28, 2017	7.540	7.835	7.290	7.700	382,138	+0.15(+1.99%)
Jul 27, 2017	7.520	7.680	7.480	7.550	267,188	+0.03(+0.40%)
Jul 26, 2017	7.390	7.590	7.390	7.520	188,803	-0.03(-0.40%)
Jul 25, 2017	7.550	7.650	7.495	7.550	217,949	+0.10(+1.34%)
Jul 24, 2017	7.410	7.570	7.410	7.450	229,469	+0.06(+0.81%)
Jul 21, 2017	7.610	7.610	7.300	7.390	365,247	-0.11(-1.47%)
Jul 20, 2017	7.540	7.630	7.490	7.500	255,366	-0.07(-0.92%)
Jul 19, 2017	7.560	7.660	7.490	7.570	144,865	+0.00(+0.00%)
Jul 18, 2017	7.470	7.590	7.430	7.570	173,872	+0.02(+0.26%)
Jul 17, 2017	7.610	7.680	7.470	7.550	202,794	-0.05(-0.66%)
Jul 14, 2017	7.560	7.560	7.560	7.600	139,730	-0.05(-0.65%)
Jul 13, 2017	7.670	7.740	7.620	7.650	125,188	-0.05(-0.65%)
Jul 12, 2017	7.710	7.800	7.610	7.700	255,797	+0.01(+0.13%)
Jul 11, 2017	7.710	7.810	7.630	7.690	367,287	+0.03(+0.39%)
Jul 10, 2017	7.650	7.770	7.620	7.660	120,979	-0.01(-0.13%)
Jul 07, 2017	7.680	7.730	7.610	7.670	196,000	+0.02(+0.26%)
Jul 06, 2017	7.600	7.760	7.540	7.650	442,346	+0.04(+0.53%)
Jul 05, 2017	7.670	7.670	7.489	7.610	239,489	-0.07(-0.91%)

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.