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 (%)
Jan 31, 2018 10.49 10.79 10.40 10.57 240,703 +0.12(+1.15%)
Jan 30, 2018 10.63 10.65 10.42 10.45 450,751 -0.23(-2.11%)
Jan 29, 2018 10.75 10.89 10.62 10.68 467,131 -0.07(-0.70%)
Jan 26, 2018 11.27 11.27 9.621 10.75 1,222,059 -0.53(-4.70%)
Jan 25, 2018 11.03 11.28 10.93 11.28 321,566 +0.29(+2.59%)
Jan 24, 2018 11.11 11.20 10.95 10.99 193,929 -0.09(-0.77%)
Jan 23, 2018 11.06 11.09 10.93 11.08 138,462 +0.04(+0.36%)
Jan 22, 2018 10.89 11.05 10.83 11.04 189,830 +0.19(+1.75%)
Jan 19, 2018 10.78 10.95 10.78 10.85 326,491 +0.05(+0.46%)
Jan 18, 2018 10.87 10.90 10.72 10.80 224,545 -0.06(-0.55%)
Jan 17, 2018 10.89 10.91 10.73 10.86 399,616 +0.04(+0.37%)
Jan 16, 2018 10.95 11.05 10.71 10.82 402,713 -0.04(-0.37%)
Jan 12, 2018 10.86 10.86 10.86 0 +0.06(+0.56%)
Jan 11, 2018 10.32 10.81 10.31 10.80 215,300 +0.48(+4.65%)
Jan 10, 2018 10.29 10.42 10.15 10.32 424,930 +0.07(+0.68%)
Jan 09, 2018 10.14 10.40 10.14 10.25 297,296 +0.16(+1.59%)
Jan 08, 2018 10.02 10.22 9.990 10.09 296,057 +0.02(+0.20%)
Jan 05, 2018 10.05 10.12 9.990 10.07 436,929 +0.03(+0.30%)
Jan 04, 2018 10.00 10.06 9.910 10.04 187,964 +0.10(+1.01%)
Jan 03, 2018 9.980 10.00 9.920 9.940 170,048 -0.03(-0.30%)
Jan 02, 2018 9.900 9.942 9.880 9.970 244,004 +0.09(+0.91%)
Dec 29, 2017 9.880 9.880 9.880 0 -0.04(-0.40%)
Dec 28, 2017 10.00 10.00 9.860 9.920 164,357 -0.04(-0.40%)
Dec 27, 2017 10.00 10.03 9.910 9.960 174,044 -0.07(-0.70%)
Dec 26, 2017 9.990 10.10 9.930 10.03 295,349 +0.04(+0.40%)
Dec 22, 2017 10.18 10.18 9.950 9.990 257,019 -0.14(-1.38%)
Dec 21, 2017 10.04 10.18 10.00 10.13 244,702 +0.17(+1.71%)
Dec 20, 2017 10.25 10.25 9.810 9.960 277,838 -0.22(-2.16%)
Dec 19, 2017 10.23 10.26 10.12 10.18 325,199 -0.03(-0.29%)
Dec 18, 2017 10.23 10.53 10.08 10.21 546,974 +0.08(+0.79%)
Dec 15, 2017 9.880 10.18 9.820 10.13 2,052,650 +0.24(+2.43%)
Dec 14, 2017 9.850 10.06 9.760 9.890 477,670 +0.05(+0.51%)
Dec 13, 2017 9.850 10.05 9.760 9.840 460,004 +0.01(+0.10%)
Dec 12, 2017 9.490 9.840 9.490 9.830 431,486 +0.36(+3.80%)
Dec 11, 2017 9.490 9.560 9.380 9.470 325,142 -0.01(-0.11%)
Dec 08, 2017 9.680 9.680 9.430 9.480 189,330 -0.17(-1.76%)
Dec 07, 2017 9.580 9.790 9.530 9.650 383,617 +0.01(+0.10%)
Dec 06, 2017 9.580 9.690 9.520 9.640 244,524 +0.05(+0.52%)
Dec 05, 2017 9.630 9.700 9.540 9.590 198,211 -0.07(-0.72%)
Dec 04, 2017 9.780 9.930 9.580 9.660 302,265 +0.02(+0.21%)
Dec 01, 2017 9.670 9.670 9.350 9.640 334,885 -0.03(-0.31%)
Nov 30, 2017 9.960 9.960 9.610 9.670 414,417 -0.17(-1.73%)
Nov 29, 2017 9.770 10.00 9.710 9.840 382,162 +0.16(+1.65%)
Nov 28, 2017 9.640 9.730 9.290 9.680 1,258,862 +0.08(+0.83%)
Nov 27, 2017 9.810 9.840 9.590 9.600 351,670 -0.19(-1.94%)
Nov 24, 2017 9.930 9.960 9.740 9.790 89,831 -0.13(-1.31%)
Nov 22, 2017 10.10 10.14 9.910 9.920 177,544 -0.16(-1.59%)
Nov 21, 2017 10.00 10.19 10.00 10.08 461,650 +0.08(+0.80%)
Nov 20, 2017 9.780 10.06 9.710 10.00 531,169 +0.29(+2.99%)
Nov 17, 2017 9.570 9.800 9.500 9.710 259,628 +0.05(+0.52%)
Nov 16, 2017 9.090 9.690 9.090 9.660 367,667 +0.67(+7.45%)
Nov 15, 2017 9.020 9.130 8.890 8.990 749,091 -0.13(-1.43%)
Nov 14, 2017 9.120 9.220 9.070 9.120 148,344 -0.03(-0.33%)
Nov 13, 2017 8.940 9.230 8.520 9.150 216,189 +0.15(+1.67%)
Nov 10, 2017 8.840 9.070 8.840 9.000 191,416 +0.12(+1.35%)
Nov 09, 2017 8.680 8.900 8.670 8.880 305,613 +0.17(+1.95%)
Nov 08, 2017 8.640 8.740 8.510 8.710 478,019 +0.01(+0.11%)
Nov 07, 2017 8.780 8.870 8.650 8.700 393,856 -0.11(-1.25%)
Nov 06, 2017 8.900 8.930 8.780 8.810 344,169 -0.06(-0.68%)
Nov 03, 2017 8.730 8.900 8.670 8.870 526,728 +0.15(+1.72%)
Nov 02, 2017 8.520 8.750 8.480 8.720 316,981 +0.20(+2.35%)
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.