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 26, 2010 7.190 7.240 6.870 7.030 72,069 -0.13(-1.82%)
Feb 25, 2010 7.440 7.440 7.000 7.160 64,252 -0.42(-5.54%)
Feb 24, 2010 7.410 7.600 7.250 7.580 158,794 +0.17(+2.29%)
Feb 23, 2010 7.630 7.640 7.230 7.410 77,343 -0.26(-3.39%)
Feb 22, 2010 7.480 7.720 7.420 7.670 144,793 +0.19(+2.54%)
Feb 19, 2010 7.290 7.530 7.170 7.480 79,203 +0.19(+2.61%)
Feb 18, 2010 6.800 7.340 6.800 7.290 61,611 -0.01(-0.14%)
Feb 17, 2010 7.070 7.340 7.000 7.300 77,775 +0.27(+3.84%)
Feb 16, 2010 6.490 7.040 6.350 7.030 92,398 +0.59(+9.16%)
Feb 12, 2010 6.580 6.440 6.440 6.440 71,500 -0.20(-3.01%)
Feb 11, 2010 6.200 6.670 6.170 6.640 56,073 +0.44(+7.10%)
Feb 10, 2010 6.160 6.280 6.110 6.200 48,729 +0.03(+0.49%)
Feb 09, 2010 6.400 6.400 6.090 6.170 104,999 -0.14(-2.22%)
Feb 08, 2010 6.780 6.780 6.310 6.310 112,185 -0.50(-7.34%)
Feb 05, 2010 6.650 6.850 6.510 6.810 54,793 +0.08(+1.19%)
Feb 04, 2010 6.820 6.880 6.700 6.730 77,189 -0.15(-2.18%)
Feb 03, 2010 6.610 6.990 6.560 6.880 65,640 +0.26(+3.93%)
Feb 02, 2010 6.960 6.970 6.600 6.620 84,530 -0.35(-5.02%)
Feb 01, 2010 7.320 7.350 6.930 6.970 119,437 -0.34(-4.65%)
Jan 29, 2010 7.320 7.350 7.270 7.310 54,138 -0.01(-0.14%)
Jan 28, 2010 7.540 7.730 7.180 7.320 119,133 +0.07(+0.97%)
Jan 27, 2010 7.030 7.280 7.000 7.250 32,804 +0.21(+2.98%)
Jan 26, 2010 7.110 7.390 7.010 7.040 62,712 -0.10(-1.40%)
Jan 25, 2010 7.130 7.220 7.000 7.140 15,344 +0.06(+0.85%)
Jan 22, 2010 7.370 7.390 6.860 7.080 56,949 -0.27(-3.67%)
Jan 21, 2010 7.440 7.550 7.330 7.350 111,322 -0.09(-1.21%)
Jan 20, 2010 7.430 7.460 7.300 7.440 58,357 -0.01(-0.13%)
Jan 19, 2010 7.320 7.490 7.290 7.450 50,161 +0.24(+3.33%)
Jan 15, 2010 7.270 7.210 7.210 7.210 74,000 -0.03(-0.41%)
Jan 14, 2010 7.250 7.420 7.170 7.240 51,907 +0.02(+0.28%)
Jan 13, 2010 7.170 7.230 7.140 7.220 28,359 +0.06(+0.84%)
Jan 12, 2010 7.110 7.180 7.100 7.160 39,176 -0.01(-0.14%)
Jan 11, 2010 7.200 7.200 6.960 7.170 89,979 -0.03(-0.42%)
Jan 08, 2010 7.280 7.310 7.110 7.200 31,542 -0.08(-1.10%)
Jan 07, 2010 7.170 7.390 7.170 7.280 23,618 +0.13(+1.82%)
Jan 06, 2010 7.130 7.370 7.000 7.150 60,405 +0.01(+0.14%)
Jan 05, 2010 7.400 7.450 7.100 7.140 59,535 -0.29(-3.90%)
Jan 04, 2010 6.970 7.450 6.970 7.430 104,415 +0.57(+8.31%)
Dec 31, 2009 6.690 6.860 6.860 6.860 30,600 +0.19(+2.85%)
Dec 30, 2009 6.850 6.850 6.580 6.670 43,109 -0.21(-3.05%)
Dec 29, 2009 6.920 6.920 6.780 6.880 16,896 -0.04(-0.58%)
Dec 28, 2009 6.900 6.940 6.710 6.920 45,185 +0.06(+0.87%)
Dec 24, 2009 6.850 6.995 6.780 6.860 11,450 -0.01(-0.15%)
Dec 23, 2009 6.850 7.020 6.710 6.870 21,673 +0.04(+0.59%)
Dec 22, 2009 6.910 7.050 6.740 6.830 53,533 -0.09(-1.30%)
Dec 21, 2009 7.060 7.290 6.880 6.920 62,854 -0.08(-1.14%)
Dec 18, 2009 6.620 7.180 6.480 7.000 340,215 +0.40(+6.06%)
Dec 17, 2009 6.510 6.650 6.300 6.600 67,464 +0.09(+1.38%)
Dec 16, 2009 6.920 7.100 6.450 6.510 125,273 -0.38(-5.52%)
Dec 15, 2009 7.140 7.140 6.890 6.890 192,196 -0.27(-3.77%)
Dec 14, 2009 7.050 7.300 6.900 7.160 115,715 +0.22(+3.17%)
Dec 11, 2009 6.720 6.970 6.600 6.940 71,709 +0.22(+3.27%)
Dec 10, 2009 6.390 6.760 6.390 6.720 119,596 +0.29(+4.51%)
Dec 09, 2009 6.580 6.580 6.250 6.430 59,005 -0.12(-1.83%)
Dec 08, 2009 6.630 6.690 6.420 6.550 181,819 -0.14(-2.09%)
Dec 07, 2009 6.620 6.740 6.620 6.690 46,332 +0.09(+1.36%)
Dec 04, 2009 6.240 6.630 6.150 6.600 87,678 +0.47(+7.67%)
Dec 03, 2009 6.130 6.200 6.000 6.130 184,906 +0.03(+0.49%)
Dec 02, 2009 6.010 6.110 6.000 6.100 41,244 +0.11(+1.84%)
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.