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 (%)
Jul 30, 2010 7.610 7.880 7.530 7.550 36,198 -0.20(-2.58%)
Jul 29, 2010 7.800 7.870 7.700 7.750 56,540 +0.04(+0.52%)
Jul 28, 2010 7.725 7.870 7.690 7.710 57,288 -0.04(-0.52%)
Jul 27, 2010 7.960 8.020 7.670 7.750 139,321 -0.12(-1.52%)
Jul 26, 2010 7.350 7.890 7.200 7.870 98,465 +0.37(+4.93%)
Jul 23, 2010 7.240 7.510 7.050 7.500 83,886 +0.20(+2.74%)
Jul 22, 2010 7.100 7.350 6.895 7.300 134,084 +0.16(+2.24%)
Jul 21, 2010 7.640 7.700 7.140 7.140 57,721 -0.42(-5.56%)
Jul 20, 2010 7.260 7.560 7.150 7.560 58,869 +0.20(+2.72%)
Jul 19, 2010 7.420 7.500 7.270 7.360 51,723 +0.01(+0.14%)
Jul 16, 2010 7.620 7.660 7.330 7.350 89,826 -0.36(-4.67%)
Jul 15, 2010 7.840 7.850 7.510 7.710 53,498 -0.20(-2.53%)
Jul 14, 2010 8.030 8.030 7.840 7.910 72,359 -0.18(-2.22%)
Jul 13, 2010 7.850 8.090 7.760 8.090 94,921 +0.38(+4.93%)
Jul 12, 2010 7.770 7.880 7.690 7.710 20,505 -0.07(-0.90%)
Jul 09, 2010 7.800 7.883 7.650 7.780 60,377 -0.03(-0.38%)
Jul 08, 2010 7.880 7.880 7.560 7.810 59,378 +0.04(+0.51%)
Jul 07, 2010 7.550 7.780 7.390 7.770 62,074 +0.27(+3.60%)
Jul 06, 2010 7.710 7.870 7.360 7.500 88,920 -0.11(-1.45%)
Jul 02, 2010 7.610 7.760 7.384 7.610 81,662 +0.09(+1.20%)
Jul 01, 2010 7.830 7.890 7.450 7.520 46,419 -0.31(-3.96%)
Jun 30, 2010 7.880 8.040 7.800 7.830 66,265 -0.03(-0.38%)
Jun 29, 2010 8.080 8.340 7.750 7.860 75,049 -0.71(-8.28%)
Jun 25, 2010 7.700 8.590 7.600 8.570 742,323 +0.89(+11.59%)
Jun 24, 2010 7.660 7.890 7.640 7.680 43,746 -0.05(-0.65%)
Jun 23, 2010 7.770 7.900 7.720 7.730 29,218 -0.08(-1.02%)
Jun 22, 2010 7.910 7.940 7.691 7.810 51,413 -0.04(-0.51%)
Jun 21, 2010 8.270 8.270 7.850 7.850 47,543 -0.35(-4.27%)
Jun 18, 2010 8.240 8.280 8.120 8.200 224,715 +0.03(+0.37%)
Jun 17, 2010 8.110 8.200 7.930 8.170 97,761 +0.13(+1.62%)
Jun 16, 2010 7.960 8.100 7.840 8.040 40,868 +0.05(+0.63%)
Jun 15, 2010 7.650 8.020 7.540 7.990 70,623 +0.43(+5.69%)
Jun 14, 2010 7.630 7.690 7.490 7.560 62,426 +0.04(+0.53%)
Jun 11, 2010 7.710 7.920 7.380 7.520 88,101 -0.33(-4.20%)
Jun 10, 2010 7.680 7.870 7.470 7.850 66,275 +0.32(+4.25%)
Jun 09, 2010 7.520 7.590 7.450 7.530 41,097 +0.10(+1.35%)
Jun 08, 2010 7.380 7.500 7.170 7.430 57,976 +0.07(+0.95%)
Jun 07, 2010 7.590 7.680 7.330 7.360 44,038 -0.22(-2.90%)
Jun 04, 2010 7.840 7.920 7.500 7.580 80,087 -0.48(-5.96%)
Jun 03, 2010 7.860 8.200 7.680 8.060 80,372 +0.17(+2.15%)
Jun 02, 2010 7.700 8.100 7.460 7.890 95,158 +0.24(+3.14%)
Jun 01, 2010 7.850 8.100 7.650 7.650 63,872 -0.32(-4.02%)
May 28, 2010 8.250 8.270 7.840 7.970 55,667 -0.28(-3.39%)
May 27, 2010 7.960 8.330 7.720 8.250 76,076 +0.50(+6.45%)
May 26, 2010 7.610 7.880 7.600 7.750 60,841 +0.17(+2.24%)
May 25, 2010 7.500 7.660 7.420 7.580 54,480 -0.08(-1.04%)
May 24, 2010 7.950 8.100 7.620 7.660 61,365 -0.27(-3.40%)
May 21, 2010 7.820 8.130 7.510 7.930 117,962 -0.04(-0.50%)
May 20, 2010 7.980 8.350 7.930 7.970 71,853 -0.38(-4.55%)
May 19, 2010 8.530 8.570 8.200 8.350 64,322 -0.15(-1.76%)
May 18, 2010 8.990 8.990 8.480 8.500 57,310 -0.36(-4.06%)
May 17, 2010 8.850 8.920 8.630 8.860 54,256 +0.07(+0.80%)
May 14, 2010 8.870 8.870 8.640 8.790 58,117 -0.20(-2.22%)
May 13, 2010 8.940 9.090 8.590 8.990 42,819 -0.01(-0.11%)
May 12, 2010 8.890 9.050 8.820 9.000 57,339 +0.17(+1.93%)
May 11, 2010 8.500 9.090 8.320 8.830 64,785 +0.26(+3.03%)
May 10, 2010 8.185 8.720 8.040 8.570 93,858 +0.76(+9.73%)
May 07, 2010 8.290 8.340 7.790 7.810 150,358 -0.53(-6.35%)
May 06, 2010 8.600 8.810 7.730 8.340 72,654 -0.30(-3.47%)
May 05, 2010 8.715 8.840 8.500 8.640 48,915 -0.13(-1.48%)
May 04, 2010 8.840 8.900 8.580 8.770 87,227 -0.23(-2.56%)
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.