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

The Bancorp Inc (NQ: TBBK )

32.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 28, 2012 10.28 10.40 10.25 10.27 32,853 -0.08(-0.77%)
Sep 27, 2012 10.41 10.44 10.25 10.35 57,375 +0.02(+0.19%)
Sep 26, 2012 10.31 10.63 10.11 10.33 162,698 +0.05(+0.49%)
Sep 25, 2012 10.50 10.52 10.23 10.28 107,691 -0.21(-2.00%)
Sep 24, 2012 10.27 10.72 10.17 10.49 102,188 +0.16(+1.55%)
Sep 21, 2012 10.07 10.33 9.970 10.33 477,859 +0.36(+3.61%)
Sep 20, 2012 9.960 10.00 9.900 9.970 21,983 -0.01(-0.10%)
Sep 19, 2012 10.00 10.00 9.890 9.980 63,739 -0.01(-0.10%)
Sep 18, 2012 9.950 10.02 9.810 9.990 32,779 +0.00(+0.00%)
Sep 17, 2012 9.830 10.00 9.660 9.990 45,977 -0.01(-0.10%)
Sep 14, 2012 9.950 10.00 9.850 10.00 104,676 +0.06(+0.60%)
Sep 13, 2012 9.660 10.10 9.640 9.940 113,056 +0.29(+3.01%)
Sep 12, 2012 9.620 9.710 9.570 9.650 25,895 +0.03(+0.31%)
Sep 11, 2012 9.560 9.660 9.470 9.620 40,910 +0.23(+2.45%)
Sep 10, 2012 9.460 9.590 9.360 9.390 32,424 -0.11(-1.16%)
Sep 07, 2012 9.720 9.720 9.460 9.500 44,101 -0.17(-1.76%)
Sep 06, 2012 9.450 9.670 9.418 9.670 82,912 +0.30(+3.20%)
Sep 05, 2012 9.510 9.510 9.210 9.370 74,744 -0.07(-0.74%)
Sep 04, 2012 9.630 9.630 9.160 9.440 62,076 -0.23(-2.38%)
Aug 31, 2012 9.800 9.800 9.480 9.670 55,518 -0.08(-0.82%)
Aug 30, 2012 9.460 9.800 9.400 9.750 25,109 +0.12(+1.25%)
Aug 29, 2012 9.770 9.820 9.590 9.630 43,062 +0.12(+1.26%)
Aug 27, 2012 9.500 9.590 9.420 9.510 13,482 +0.03(+0.32%)
Aug 24, 2012 9.150 9.640 9.130 9.480 21,127 +0.29(+3.16%)
Aug 23, 2012 9.200 9.230 9.120 9.190 15,873 -0.04(-0.43%)
Aug 22, 2012 9.470 9.470 9.110 9.230 60,058 -0.28(-2.94%)
Aug 21, 2012 9.750 10.00 9.510 9.510 37,430 -0.23(-2.36%)
Aug 20, 2012 9.630 9.790 9.440 9.740 55,272 +0.11(+1.14%)
Aug 17, 2012 9.170 9.680 9.170 9.630 61,200 +0.42(+4.56%)
Aug 16, 2012 9.090 9.260 9.000 9.210 41,413 +0.14(+1.54%)
Aug 15, 2012 9.070 9.080 8.980 9.070 43,752 +0.03(+0.33%)
Aug 14, 2012 9.120 9.120 9.000 9.040 63,911 -0.02(-0.22%)
Aug 13, 2012 9.120 9.170 8.950 9.060 55,497 -0.04(-0.44%)
Aug 10, 2012 9.130 9.160 9.010 9.100 32,946 -0.07(-0.76%)
Aug 09, 2012 9.230 9.290 9.130 9.170 34,059 -0.11(-1.19%)
Aug 08, 2012 9.480 9.480 9.190 9.280 44,744 -0.21(-2.21%)
Aug 07, 2012 9.560 9.640 9.420 9.490 47,571 +0.01(+0.11%)
Aug 06, 2012 9.950 9.950 9.470 9.480 81,444 -0.42(-4.24%)
Aug 03, 2012 9.300 9.980 9.300 9.900 78,846 +0.68(+7.38%)
Aug 02, 2012 9.130 9.280 9.130 9.220 43,274 +0.07(+0.77%)
Aug 01, 2012 9.400 9.500 9.150 9.150 84,530 -0.20(-2.14%)
Jul 31, 2012 9.320 9.580 9.310 9.350 47,672 +0.03(+0.32%)
Jul 30, 2012 9.580 9.720 9.300 9.320 42,354 -0.21(-2.20%)
Jul 27, 2012 9.290 9.600 9.130 9.530 50,352 +0.29(+3.14%)
Jul 26, 2012 9.130 9.240 8.940 9.240 33,778 +0.23(+2.55%)
Jul 25, 2012 9.130 9.310 8.950 9.010 34,306 -0.10(-1.10%)
Jul 24, 2012 9.440 9.440 8.610 9.110 89,320 -0.25(-2.67%)
Jul 23, 2012 9.400 9.480 8.980 9.360 99,743 -0.19(-1.99%)
Jul 20, 2012 9.350 9.590 9.210 9.550 53,284 +0.12(+1.27%)
Jul 19, 2012 9.520 9.610 9.350 9.430 27,110 -0.09(-0.95%)
Jul 18, 2012 9.510 9.630 9.480 9.520 35,089 -0.02(-0.21%)
Jul 17, 2012 9.320 9.640 9.300 9.540 30,876 +0.24(+2.58%)
Jul 16, 2012 9.340 9.340 9.140 9.300 46,234 -0.04(-0.43%)
Jul 13, 2012 9.090 9.380 9.020 9.340 34,398 +0.25(+2.75%)
Jul 12, 2012 9.030 9.150 8.950 9.090 71,494 +0.01(+0.11%)
Jul 11, 2012 9.110 9.190 9.060 9.080 85,757 -0.04(-0.44%)
Jul 10, 2012 9.210 9.220 9.020 9.120 32,987 -0.02(-0.22%)
Jul 09, 2012 9.420 9.420 9.060 9.140 40,174 -0.32(-3.38%)
Jul 06, 2012 9.410 9.630 9.390 9.460 85,458 -0.05(-0.53%)
Jul 05, 2012 9.580 9.590 9.420 9.510 21,272 -0.07(-0.73%)
Jul 03, 2012 9.640 9.640 9.450 9.580 60,690 -0.03(-0.31%)
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.