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 (%)
Feb 28, 2011 8.090 8.700 8.090 8.480 372,654 -0.01(-0.12%)
Feb 25, 2011 8.640 8.760 8.480 8.490 170,073 -0.13(-1.51%)
Feb 24, 2011 8.930 9.070 8.610 8.620 114,576 -0.28(-3.15%)
Feb 23, 2011 9.050 9.250 8.894 8.900 29,845 -0.14(-1.55%)
Feb 22, 2011 9.370 9.400 9.030 9.040 47,072 -0.46(-4.84%)
Feb 18, 2011 9.620 9.650 9.320 9.500 87,174 -0.10(-1.04%)
Feb 17, 2011 9.850 9.900 9.580 9.600 71,381 -0.28(-2.83%)
Feb 16, 2011 9.990 10.00 9.820 9.880 62,637 -0.11(-1.10%)
Feb 15, 2011 9.800 10.20 9.800 9.990 65,787 +0.18(+1.83%)
Feb 14, 2011 9.910 10.13 9.740 9.810 34,677 -0.14(-1.41%)
Feb 11, 2011 9.520 10.02 9.520 9.950 49,192 +0.36(+3.75%)
Feb 10, 2011 9.420 9.961 9.400 9.590 38,141 +0.07(+0.74%)
Feb 09, 2011 9.510 9.700 9.480 9.520 21,896 -0.03(-0.31%)
Feb 08, 2011 9.560 9.650 9.450 9.550 40,940 -0.06(-0.62%)
Feb 07, 2011 9.410 9.680 9.320 9.610 35,897 +0.18(+1.91%)
Feb 04, 2011 9.380 9.490 8.970 9.430 80,449 +0.02(+0.21%)
Feb 03, 2011 9.500 9.620 9.310 9.410 66,467 -0.13(-1.36%)
Feb 02, 2011 9.880 9.940 9.495 9.540 80,337 -0.40(-4.02%)
Feb 01, 2011 9.490 10.01 8.850 9.940 63,659 +0.54(+5.74%)
Jan 31, 2011 9.270 9.590 9.240 9.400 90,969 +0.11(+1.18%)
Jan 28, 2011 9.610 9.610 9.240 9.290 69,685 -0.31(-3.23%)
Jan 27, 2011 9.550 9.630 9.191 9.600 100,798 -0.01(-0.10%)
Jan 26, 2011 9.260 9.620 9.200 9.610 79,630 +0.33(+3.56%)
Jan 25, 2011 8.950 9.360 8.940 9.280 67,681 +0.30(+3.34%)
Jan 24, 2011 9.030 9.190 8.950 8.980 27,117 -0.05(-0.55%)
Jan 21, 2011 8.980 9.150 8.940 9.030 59,091 +0.10(+1.12%)
Jan 20, 2011 9.030 9.240 8.930 8.930 40,220 -0.11(-1.22%)
Jan 19, 2011 9.430 9.500 9.030 9.040 84,798 -0.43(-4.54%)
Jan 18, 2011 9.690 9.825 9.420 9.470 71,437 -0.28(-2.87%)
Jan 14, 2011 9.420 9.790 9.251 9.750 33,062 +0.29(+3.07%)
Jan 13, 2011 9.810 9.810 9.330 9.460 73,826 -0.33(-3.37%)
Jan 12, 2011 9.830 9.940 9.735 9.790 20,380 +0.01(+0.10%)
Jan 11, 2011 9.850 9.850 9.720 9.780 32,230 -0.04(-0.41%)
Jan 10, 2011 9.890 9.950 9.660 9.820 66,497 -0.13(-1.31%)
Jan 07, 2011 10.07 10.07 9.460 9.950 57,160 -0.06(-0.60%)
Jan 06, 2011 10.14 10.14 9.883 10.01 104,717 -0.16(-1.57%)
Jan 05, 2011 10.00 10.17 9.820 10.17 47,807 +0.16(+1.60%)
Jan 04, 2011 10.22 10.22 9.670 10.01 140,838 -0.15(-1.48%)
Jan 03, 2011 10.29 10.32 9.830 10.16 128,465 -0.01(-0.10%)
Dec 31, 2010 10.15 10.31 9.950 10.17 63,959 +0.03(+0.30%)
Dec 30, 2010 10.05 10.25 9.950 10.14 51,847 +0.06(+0.60%)
Dec 29, 2010 9.920 10.15 9.840 10.08 88,136 +0.20(+2.02%)
Dec 28, 2010 9.790 9.920 9.730 9.880 117,805 +0.04(+0.41%)
Dec 27, 2010 9.800 9.950 9.730 9.840 129,362 +0.00(+0.05%)
Dec 23, 2010 9.780 9.920 9.750 9.835 92,779 -0.04(-0.46%)
Dec 22, 2010 9.350 9.900 9.350 9.880 56,555 +0.20(+2.07%)
Dec 21, 2010 9.640 9.900 9.550 9.680 59,736 +0.04(+0.41%)
Dec 20, 2010 9.520 9.730 9.520 9.640 27,139 +0.12(+1.26%)
Dec 17, 2010 9.750 9.780 9.440 9.520 114,025 -0.19(-1.96%)
Dec 16, 2010 9.690 9.780 9.690 9.710 52,622 +0.01(+0.10%)
Dec 15, 2010 9.870 9.910 9.480 9.700 161,081 -0.22(-2.22%)
Dec 14, 2010 9.910 9.990 9.780 9.920 60,109 +0.07(+0.71%)
Dec 13, 2010 9.830 9.920 9.770 9.850 24,632 +0.04(+0.41%)
Dec 10, 2010 9.420 9.910 9.330 9.810 50,138 +0.44(+4.70%)
Dec 09, 2010 9.210 9.480 9.180 9.370 76,671 +0.22(+2.40%)
Dec 08, 2010 8.850 9.210 8.760 9.150 121,969 +0.30(+3.39%)
Dec 07, 2010 8.870 8.910 8.730 8.850 100,825 +0.04(+0.45%)
Dec 06, 2010 8.690 8.860 8.670 8.810 209,820 +0.08(+0.92%)
Dec 03, 2010 8.650 8.760 8.610 8.730 31,487 +0.00(+0.00%)
Dec 02, 2010 8.790 8.860 8.730 8.730 112,985 -0.03(-0.34%)
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.