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

The Bancorp Inc (NQ: TBBK )

33.59 +1.27 (+3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 29, 2014 9.810 9.710 9.710 9.710 241,400 -0.10(-1.02%)
Aug 28, 2014 9.920 9.960 9.740 9.810 348,751 -0.20(-2.00%)
Aug 27, 2014 9.970 10.04 9.830 10.01 315,412 +0.05(+0.50%)
Aug 26, 2014 9.720 9.960 9.690 9.960 305,803 +0.28(+2.89%)
Aug 25, 2014 9.950 10.06 9.550 9.680 333,793 -0.26(-2.62%)
Aug 22, 2014 9.480 10.04 9.375 9.940 488,558 +0.46(+4.85%)
Aug 21, 2014 9.150 9.490 9.040 9.480 274,628 +0.30(+3.27%)
Aug 20, 2014 9.140 9.230 9.040 9.180 278,045 -0.01(-0.11%)
Aug 19, 2014 8.980 9.200 8.840 9.190 413,241 +0.26(+2.91%)
Aug 18, 2014 8.810 9.010 8.708 8.930 756,360 +0.22(+2.53%)
Aug 15, 2014 8.700 8.790 8.470 8.710 473,136 +0.10(+1.16%)
Aug 14, 2014 8.690 8.750 8.580 8.610 253,001 -0.09(-1.03%)
Aug 13, 2014 8.630 8.750 8.570 8.700 530,824 +0.10(+1.16%)
Aug 12, 2014 9.030 9.070 8.530 8.600 1,043,403 -0.47(-5.18%)
Aug 11, 2014 9.060 9.180 8.920 9.070 250,205 +0.05(+0.55%)
Aug 08, 2014 9.130 9.130 8.940 9.020 385,834 -0.08(-0.88%)
Aug 07, 2014 9.170 9.190 9.002 9.100 382,725 -0.05(-0.55%)
Aug 06, 2014 8.880 9.260 8.880 9.150 378,609 +0.16(+1.78%)
Aug 05, 2014 8.990 9.130 8.910 8.990 316,816 -0.05(-0.55%)
Aug 04, 2014 9.340 9.396 9.030 9.040 481,370 -0.28(-3.00%)
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.