Indicators

The Bancorp Inc (NQ: TBBK )

32.31 UNCHANGED

Streaming Delayed Price Updated: 12:25 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	9.570	9.630	9.455	9.590	212,600	-0.01(-0.10%)
Sep 27, 2018	9.690	9.730	9.570	9.600	92,880	-0.08(-0.83%)
Sep 26, 2018	9.850	10.01	9.670	9.680	172,295	-0.17(-1.73%)
Sep 25, 2018	9.810	9.900	9.790	9.850	128,291	+0.03(+0.31%)
Sep 24, 2018	9.730	9.860	9.680	9.820	155,359	+0.06(+0.61%)
Sep 21, 2018	9.900	10.03	9.730	9.760	486,400	-0.16(-1.61%)
Sep 20, 2018	9.810	10.00	9.810	9.920	133,233	+0.16(+1.64%)
Sep 19, 2018	9.750	9.840	9.700	9.760	242,591	+0.03(+0.31%)
Sep 18, 2018	10.01	10.03	9.690	9.730	218,063	-0.23(-2.31%)
Sep 17, 2018	10.10	10.10	9.910	9.960	141,429	-0.11(-1.09%)
Sep 14, 2018	9.920	10.14	9.920	10.07	124,200	+0.14(+1.41%)
Sep 13, 2018	10.07	10.12	9.910	9.930	200,730	-0.13(-1.29%)
Sep 12, 2018	10.12	10.17	10.00	10.06	205,191	-0.05(-0.49%)
Sep 11, 2018	10.03	10.18	10.00	10.11	160,908	+0.05(+0.50%)
Sep 10, 2018	10.08	10.19	10.02	10.06	107,028	-0.01(-0.15%)
Sep 07, 2018	10.00	10.13	9.940	10.07	110,500	+0.07(+0.75%)
Sep 06, 2018	10.09	10.14	9.970	10.00	165,777	-0.12(-1.19%)
Sep 05, 2018	10.11	10.14	10.05	10.12	119,028	+0.01(+0.10%)

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.