Indicators

The Bancorp Inc (NQ: TBBK )

32.81 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.40	19.40	18.20	18.46	124,068	-1.14(-5.82%)
Sep 27, 2007	19.95	20.25	19.27	19.60	43,885	-0.40(-2.00%)
Sep 26, 2007	20.53	20.86	19.83	20.00	40,056	-0.43(-2.10%)
Sep 25, 2007	20.56	21.18	20.43	20.43	31,789	-0.32(-1.54%)
Sep 24, 2007	21.49	21.58	20.60	20.75	24,742	-0.98(-4.51%)
Sep 21, 2007	21.94	21.99	21.35	21.73	71,827	-0.04(-0.18%)
Sep 20, 2007	21.68	22.20	21.19	21.77	18,310	+0.06(+0.28%)
Sep 19, 2007	21.58	22.58	21.39	21.71	41,305	+0.19(+0.88%)
Sep 18, 2007	19.70	21.52	19.60	21.52	30,908	+1.83(+9.29%)
Sep 17, 2007	20.02	20.05	19.65	19.69	20,321	-0.35(-1.75%)
Sep 14, 2007	20.03	20.20	19.78	20.04	20,397	-0.11(-0.55%)
Sep 13, 2007	20.16	20.59	20.12	20.15	22,622	-0.08(-0.40%)
Sep 12, 2007	20.36	20.56	20.16	20.23	25,655	-0.25(-1.22%)
Sep 11, 2007	20.83	20.83	20.33	20.48	51,323	+0.07(+0.34%)
Sep 10, 2007	20.36	20.66	20.34	20.41	44,033	+0.14(+0.69%)
Sep 07, 2007	20.41	20.69	20.09	20.27	61,078	-0.48(-2.31%)
Sep 06, 2007	20.18	20.80	20.13	20.75	42,573	+0.57(+2.82%)
Sep 05, 2007	20.35	20.45	19.82	20.18	38,117	-0.34(-1.66%)

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.