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

The Bancorp Inc (NQ: TBBK )

33.69 +0.29 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 10.45 10.45 10.05 10.21 256,326 -0.25(-2.39%)
Apr 29, 2019 10.54 10.87 10.42 10.46 462,225 +0.11(+1.06%)
Apr 26, 2019 9.490 10.42 9.430 10.35 446,800 +1.50(+16.95%)
Apr 25, 2019 8.790 8.940 8.580 8.850 120,296 -0.01(-0.11%)
Apr 24, 2019 8.620 8.890 8.555 8.860 121,804 +0.22(+2.55%)
Apr 23, 2019 8.290 8.650 8.240 8.640 113,194 +0.39(+4.73%)
Apr 22, 2019 8.240 8.380 8.170 8.250 78,418 -0.08(-0.96%)
Apr 18, 2019 8.450 8.540 8.290 8.330 123,800 -0.18(-2.12%)
Apr 17, 2019 8.610 8.610 8.430 8.510 124,344 -0.07(-0.82%)
Apr 16, 2019 8.520 8.630 8.224 8.580 65,115 +0.08(+0.94%)
Apr 15, 2019 8.710 8.710 8.430 8.500 76,751 -0.19(-2.19%)
Apr 12, 2019 8.650 8.800 8.570 8.690 76,000 +0.13(+1.52%)
Apr 11, 2019 8.610 8.700 8.530 8.560 44,955 -0.01(-0.12%)
Apr 10, 2019 8.480 8.590 8.430 8.570 68,525 +0.09(+1.06%)
Apr 09, 2019 8.500 8.532 8.420 8.480 117,599 -0.07(-0.82%)
Apr 08, 2019 8.550 8.630 8.445 8.550 74,793 -0.05(-0.58%)
Apr 05, 2019 8.440 8.620 8.440 8.600 92,000 +0.16(+1.90%)
Apr 04, 2019 8.300 8.510 8.300 8.440 126,671 +0.10(+1.20%)
Apr 03, 2019 8.290 8.380 8.160 8.340 350,060 +0.15(+1.83%)
Apr 02, 2019 8.310 8.330 8.170 8.190 60,706 -0.12(-1.44%)
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.