Indicators

The Bancorp Inc (NQ: TBBK )

53.11 -1.10 (-2.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	36.75	37.97	35.78	37.76	951,160	+1.27(+3.48%)
Jun 27, 2024	35.83	36.55	35.59	36.49	508,165	+0.74(+2.07%)
Jun 26, 2024	35.26	36.03	35.20	35.75	735,431	+0.18(+0.51%)
Jun 25, 2024	34.93	35.63	34.85	35.57	911,618	+0.59(+1.69%)
Jun 24, 2024	34.47	35.73	34.37	34.98	559,422	+0.53(+1.54%)
Jun 21, 2024	34.16	34.53	33.90	34.45	1,348,057	+0.24(+0.70%)
Jun 20, 2024	33.81	34.56	33.77	34.21	384,753	+0.29(+0.85%)
Jun 18, 2024	33.72	34.37	33.68	33.92	311,994	+0.11(+0.33%)
Jun 17, 2024	32.76	33.82	32.73	33.81	398,401	+1.05(+3.21%)
Jun 14, 2024	32.85	33.13	32.55	32.76	417,951	-0.35(-1.06%)
Jun 13, 2024	33.26	33.34	32.56	33.11	385,670	-0.15(-0.45%)
Jun 12, 2024	32.50	33.85	32.50	33.26	472,489	+1.00(+3.10%)
Jun 11, 2024	32.08	32.64	31.90	32.26	419,165	-0.06(-0.19%)
Jun 10, 2024	32.07	32.44	31.51	32.32	421,923	-0.18(-0.55%)
Jun 07, 2024	32.89	33.59	32.37	32.50	426,730	-0.53(-1.60%)
Jun 06, 2024	32.30	33.06	32.21	33.03	405,139	+0.72(+2.23%)
Jun 05, 2024	32.58	32.64	32.01	32.31	362,460	+0.07(+0.22%)
Jun 04, 2024	32.63	32.90	31.90	32.24	467,084	-0.54(-1.65%)

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.