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 (%)
Sep 30, 2010	6.920	6.920	6.600	6.690	89,085	-0.17(-2.48%)
Sep 29, 2010	7.000	7.000	6.730	6.860	55,067	-0.19(-2.70%)
Sep 28, 2010	6.950	7.060	6.750	7.050	49,299	+0.13(+1.88%)
Sep 27, 2010	6.950	7.050	6.890	6.920	21,976	-0.02(-0.29%)
Sep 24, 2010	6.690	6.970	6.600	6.940	62,192	+0.32(+4.83%)
Sep 23, 2010	6.520	6.653	6.460	6.620	66,036	+0.04(+0.61%)
Sep 22, 2010	6.580	6.660	6.370	6.580	21,848	-0.03(-0.45%)
Sep 21, 2010	6.790	6.940	6.560	6.610	36,953	-0.17(-2.51%)
Sep 20, 2010	6.540	6.800	6.500	6.780	70,283	+0.24(+3.67%)
Sep 17, 2010	6.540	6.690	6.480	6.540	64,176	-0.14(-2.10%)
Sep 15, 2010	6.670	6.740	6.440	6.680	30,878	-0.01(-0.15%)
Sep 14, 2010	6.710	6.770	6.422	6.690	28,577	-0.02(-0.30%)
Sep 13, 2010	6.590	6.790	6.420	6.710	63,932	+0.22(+3.39%)
Sep 10, 2010	6.560	6.640	6.460	6.490	20,360	-0.06(-0.92%)
Sep 09, 2010	6.760	6.760	6.510	6.550	29,487	-0.08(-1.21%)
Sep 08, 2010	6.400	6.640	6.300	6.630	41,083	+0.27(+4.25%)
Sep 07, 2010	6.580	6.580	6.350	6.360	36,676	-0.23(-3.49%)
Sep 03, 2010	6.720	6.720	6.500	6.590	204,345	-0.05(-0.75%)
Sep 02, 2010	6.590	6.750	6.500	6.640	35,297	+0.07(+1.07%)

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.