Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	34.97	35.25	34.40	34.50	161,547	-0.07(-0.20%)
Sep 28, 2023	34.50	35.19	34.50	34.57	265,540	+0.01(+0.03%)
Sep 27, 2023	34.30	34.87	34.23	34.56	166,399	+0.53(+1.56%)
Sep 26, 2023	34.20	34.81	33.96	34.03	213,097	-0.49(-1.42%)
Sep 25, 2023	33.80	34.63	34.44	34.52	130,466	+0.46(+1.35%)
Sep 22, 2023	34.10	34.32	33.76	34.06	126,649	+0.04(+0.12%)
Sep 21, 2023	34.29	34.67	34.01	34.02	205,719	-0.60(-1.73%)
Sep 20, 2023	35.22	35.80	34.52	34.62	177,048	-0.39(-1.11%)
Sep 19, 2023	35.19	35.62	34.57	35.01	201,536	-0.11(-0.31%)
Sep 18, 2023	36.06	36.09	35.11	35.12	224,300	-1.00(-2.77%)
Sep 15, 2023	36.45	36.52	35.75	36.12	880,678	-0.59(-1.61%)
Sep 14, 2023	36.73	37.17	36.33	36.71	305,225	+0.31(+0.85%)
Sep 13, 2023	36.28	36.78	35.87	36.40	251,954	+0.14(+0.39%)
Sep 12, 2023	35.84	36.35	35.59	36.26	236,859	+0.48(+1.34%)
Sep 11, 2023	36.77	37.00	35.64	35.78	222,831	-0.74(-2.03%)
Sep 08, 2023	36.40	36.86	35.77	36.52	263,213	+0.28(+0.77%)
Sep 07, 2023	35.80	37.09	35.80	36.24	358,536	+0.25(+0.69%)
Sep 06, 2023	35.69	36.39	35.64	35.99	201,132	+0.30(+0.84%)
Sep 05, 2023	37.03	37.03	35.67	35.69	280,895	-1.90(-5.05%)

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.