Indicators

The Bancorp Inc (NQ: TBBK )

33.03 +0.72 (+2.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	38.71	38.93	37.15	37.90	570,410	-0.60(-1.56%)
Jul 28, 2023	39.45	40.10	37.77	38.50	747,438	-0.56(-1.43%)
Jul 27, 2023	41.42	41.52	38.56	39.06	677,153	-1.53(-3.77%)
Jul 26, 2023	39.95	40.72	39.74	40.59	619,282	+1.21(+3.07%)
Jul 25, 2023	39.48	40.33	39.09	39.38	438,083	-0.10(-0.25%)
Jul 24, 2023	38.53	39.90	38.53	39.48	432,066	+0.94(+2.44%)
Jul 21, 2023	38.70	38.80	38.17	38.54	346,205	+0.34(+0.89%)
Jul 20, 2023	38.66	38.86	37.56	38.20	257,166	-0.46(-1.19%)
Jul 19, 2023	38.75	39.16	38.31	38.66	320,579	+0.11(+0.29%)
Jul 18, 2023	36.90	38.86	36.66	38.55	435,817	+1.77(+4.81%)
Jul 17, 2023	35.49	37.08	35.49	36.78	218,480	+1.29(+3.63%)
Jul 14, 2023	36.36	36.36	35.19	35.49	232,399	-0.61(-1.69%)
Jul 13, 2023	35.37	36.24	35.10	36.10	364,605	+1.00(+2.85%)
Jul 12, 2023	34.03	35.34	34.03	35.10	407,451	+1.64(+4.90%)
Jul 11, 2023	33.50	33.92	33.17	33.46	230,483	+0.10(+0.30%)
Jul 10, 2023	32.28	33.38	32.22	33.36	238,265	+1.01(+3.12%)
Jul 07, 2023	32.15	32.98	31.72	32.35	314,603	+0.19(+0.59%)
Jul 06, 2023	32.45	32.45	31.55	32.16	267,776	-0.46(-1.41%)
Jul 05, 2023	33.12	33.31	32.60	32.62	224,055	-0.58(-1.75%)

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.