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

The Bancorp Inc (NQ: TBBK )

33.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2011 8.000 8.170 7.780 8.040 98,666 -0.08(-0.99%)
Oct 28, 2011 7.880 8.270 7.680 8.120 214,466 +0.21(+2.65%)
Oct 27, 2011 7.790 7.950 7.570 7.910 363,726 +0.46(+6.17%)
Oct 26, 2011 7.550 7.680 7.400 7.450 140,932 +0.04(+0.54%)
Oct 25, 2011 7.460 7.610 7.340 7.410 118,481 -0.11(-1.46%)
Oct 24, 2011 7.480 7.580 7.310 7.520 115,699 +0.06(+0.80%)
Oct 21, 2011 7.810 7.810 7.350 7.460 255,474 -0.22(-2.86%)
Oct 20, 2011 7.470 7.750 7.280 7.680 79,029 +0.20(+2.67%)
Oct 19, 2011 7.690 7.920 7.400 7.480 80,236 -0.22(-2.86%)
Oct 18, 2011 7.490 7.850 7.290 7.700 189,760 +0.29(+3.91%)
Oct 17, 2011 7.800 7.900 7.380 7.410 122,470 -0.49(-6.20%)
Oct 14, 2011 7.640 8.000 7.520 7.900 89,170 +0.33(+4.36%)
Oct 13, 2011 7.490 7.600 7.380 7.570 71,609 +0.06(+0.80%)
Oct 12, 2011 7.460 7.597 7.340 7.510 264,840 +0.10(+1.35%)
Oct 11, 2011 7.460 7.490 7.180 7.410 121,026 -0.12(-1.59%)
Oct 10, 2011 7.470 7.570 7.150 7.530 168,282 +0.20(+2.73%)
Oct 07, 2011 7.520 7.520 7.110 7.330 127,161 -0.19(-2.53%)
Oct 06, 2011 7.400 7.530 7.260 7.520 131,103 +0.22(+3.01%)
Oct 05, 2011 7.240 7.490 7.120 7.300 98,222 +0.04(+0.55%)
Oct 04, 2011 6.510 7.340 6.510 7.260 231,045 +0.71(+10.84%)
Oct 03, 2011 7.090 7.160 6.540 6.550 247,127 -0.61(-8.52%)
Sep 30, 2011 7.090 7.330 7.070 7.160 161,484 -0.07(-0.97%)
Sep 29, 2011 6.840 7.230 6.770 7.230 78,693 +0.59(+8.89%)
Sep 28, 2011 6.990 7.190 6.640 6.640 83,684 -0.34(-4.87%)
Sep 27, 2011 6.900 7.410 6.830 6.980 151,837 +0.40(+6.08%)
Sep 26, 2011 6.590 6.600 6.310 6.580 190,943 +0.07(+1.08%)
Sep 23, 2011 6.670 6.850 6.400 6.510 86,073 -0.16(-2.40%)
Sep 22, 2011 6.700 7.020 6.500 6.670 191,275 -0.24(-3.47%)
Sep 21, 2011 6.970 7.030 6.790 6.910 159,032 -0.09(-1.29%)
Sep 20, 2011 7.150 7.150 6.880 7.000 135,556 -0.17(-2.37%)
Sep 19, 2011 7.180 7.310 7.070 7.170 84,738 -0.22(-2.98%)
Sep 16, 2011 7.410 7.430 7.160 7.390 139,220 +0.03(+0.41%)
Sep 15, 2011 7.340 7.410 7.190 7.360 54,753 +0.09(+1.24%)
Sep 14, 2011 7.280 7.340 7.030 7.270 82,906 +0.10(+1.39%)
Sep 13, 2011 7.150 7.250 7.000 7.170 55,939 +0.05(+0.70%)
Sep 12, 2011 6.950 7.140 6.930 7.120 45,957 +0.03(+0.42%)
Sep 09, 2011 7.010 7.200 6.800 7.090 145,031 +0.07(+1.00%)
Sep 08, 2011 7.280 7.370 7.000 7.020 103,619 -0.35(-4.75%)
Sep 07, 2011 7.140 7.420 7.110 7.370 131,693 +0.32(+4.54%)
Sep 06, 2011 6.790 7.110 6.790 7.050 71,403 +0.01(+0.14%)
Sep 02, 2011 7.300 7.330 7.030 7.040 113,390 -0.40(-5.38%)
Sep 01, 2011 7.820 7.960 7.350 7.440 172,291 -0.36(-4.62%)
Aug 31, 2011 7.770 7.940 7.430 7.800 151,009 +0.10(+1.30%)
Aug 30, 2011 7.660 7.780 7.300 7.700 48,714 -0.01(-0.13%)
Aug 29, 2011 7.360 7.760 7.270 7.710 59,983 +0.43(+5.91%)
Aug 26, 2011 7.260 7.430 7.130 7.280 58,076 -0.02(-0.27%)
Aug 25, 2011 7.870 7.970 7.165 7.300 95,187 -0.48(-6.17%)
Aug 24, 2011 7.560 7.840 7.230 7.780 73,098 +0.18(+2.37%)
Aug 23, 2011 7.130 7.610 7.030 7.600 86,868 +0.49(+6.89%)
Aug 22, 2011 7.450 7.483 7.070 7.110 59,126 -0.14(-1.93%)
Aug 19, 2011 7.280 7.420 7.220 7.250 70,867 -0.14(-1.89%)
Aug 18, 2011 7.350 7.560 7.240 7.390 170,892 -0.07(-0.94%)
Aug 17, 2011 7.500 7.590 7.360 7.460 38,517 +0.01(+0.13%)
Aug 16, 2011 7.670 7.750 7.390 7.450 82,472 -0.34(-4.36%)
Aug 15, 2011 7.740 7.820 7.590 7.790 81,168 +0.17(+2.23%)
Aug 12, 2011 7.860 7.860 7.350 7.620 130,990 -0.14(-1.80%)
Aug 11, 2011 7.420 8.070 7.340 7.760 167,337 +0.40(+5.51%)
Aug 10, 2011 7.690 7.710 7.130 7.355 168,001 -0.47(-6.07%)
Aug 09, 2011 7.760 8.410 7.200 7.830 283,701 -0.07(-0.89%)
Aug 08, 2011 8.540 8.790 7.900 7.900 182,948 -0.90(-10.23%)
Aug 05, 2011 9.000 9.190 8.750 8.800 123,376 -0.09(-1.01%)
Aug 04, 2011 8.930 9.160 8.890 8.890 131,945 -0.16(-1.77%)
Aug 03, 2011 8.960 9.190 8.804 9.050 106,424 +0.14(+1.57%)
Aug 02, 2011 8.940 9.080 8.770 8.910 119,220 -0.11(-1.22%)
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.