Indicators

The Bancorp Inc (NQ: TBBK )

33.37 -1.24 (-3.58%)

Streaming Delayed Price Updated: 3:08 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.26	25.76	24.02	24.13	67,638	-0.87(-3.48%)
Apr 27, 2007	25.37	25.47	25.00	25.00	26,788	-0.19(-0.75%)
Apr 26, 2007	25.51	25.69	25.05	25.19	53,188	-0.44(-1.72%)
Apr 25, 2007	26.00	26.00	25.50	25.63	48,427	-0.37(-1.42%)
Apr 24, 2007	26.70	26.70	26.00	26.00	30,560	-0.60(-2.26%)
Apr 23, 2007	26.64	26.80	26.32	26.60	76,036	-0.21(-0.78%)
Apr 20, 2007	27.08	27.22	26.75	26.81	122,456	+0.27(+1.02%)
Apr 19, 2007	26.51	26.63	26.14	26.54	100,183	+0.04(+0.15%)
Apr 18, 2007	26.51	26.67	26.44	26.50	64,929	-0.05(-0.19%)
Apr 17, 2007	26.75	26.85	26.47	26.55	86,395	-0.23(-0.86%)
Apr 16, 2007	26.43	27.12	26.30	26.78	86,391	+0.54(+2.06%)
Apr 13, 2007	26.13	26.24	25.90	26.24	33,272	+0.07(+0.27%)
Apr 12, 2007	25.85	26.33	25.85	26.17	40,611	+0.17(+0.65%)
Apr 11, 2007	25.63	26.10	25.35	26.00	48,507	+0.48(+1.88%)
Apr 10, 2007	25.55	25.62	25.22	25.52	55,130	-0.09(-0.35%)
Apr 09, 2007	26.23	26.36	25.54	25.61	114,331	-0.67(-2.55%)
Apr 05, 2007	26.46	26.46	26.06	26.28	60,572	-0.24(-0.90%)
Apr 04, 2007	26.94	26.94	26.31	26.52	79,734	-0.48(-1.78%)
Apr 03, 2007	26.58	27.00	26.37	27.00	59,864	+0.58(+2.20%)

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.