Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Bancorp Inc (NQ: TBBK )

32.95 -1.66 (-4.80%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 15, 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 (%)
May 31, 2012 9.170 9.170 9.030 9.090 70,740 -0.09(-0.98%)
May 30, 2012 9.010 9.220 8.830 9.180 75,045 +0.06(+0.66%)
May 29, 2012 9.380 9.380 9.040 9.120 35,796 -0.12(-1.30%)
May 25, 2012 9.100 9.280 8.980 9.240 64,786 +0.12(+1.32%)
May 24, 2012 9.160 9.160 8.950 9.120 37,777 -0.03(-0.33%)
May 23, 2012 9.070 9.200 9.030 9.150 61,548 -0.01(-0.11%)
May 22, 2012 9.400 9.470 9.020 9.160 79,931 -0.27(-2.86%)
May 21, 2012 9.350 9.550 9.230 9.430 78,104 +0.11(+1.18%)
May 18, 2012 9.270 9.430 9.200 9.320 137,523 +0.01(+0.11%)
May 17, 2012 9.500 9.640 9.310 9.310 135,929 -0.20(-2.10%)
May 16, 2012 9.860 9.900 9.480 9.510 187,429 -0.40(-4.04%)
May 15, 2012 10.06 10.22 9.850 9.910 84,141 -0.17(-1.69%)
May 14, 2012 10.05 10.26 10.03 10.08 57,468 -0.09(-0.88%)
May 11, 2012 10.03 10.30 10.00 10.17 66,007 +0.02(+0.20%)
May 10, 2012 10.03 10.24 9.980 10.15 118,754 +0.20(+2.01%)
May 09, 2012 10.00 10.05 9.890 9.950 86,178 -0.18(-1.78%)
May 08, 2012 10.01 10.17 9.995 10.13 108,731 +0.03(+0.30%)
May 07, 2012 10.03 10.29 10.00 10.10 59,609 +0.00(+0.00%)
May 04, 2012 10.18 10.22 10.03 10.10 78,609 -0.10(-0.98%)
May 03, 2012 10.25 10.25 10.15 10.20 76,831 -0.07(-0.68%)
May 02, 2012 10.14 10.33 10.09 10.27 59,768 +0.13(+1.28%)
May 01, 2012 10.23 10.39 10.12 10.14 139,483 -0.13(-1.27%)
Apr 30, 2012 10.27 10.29 10.07 10.27 158,744 +0.21(+2.09%)
Apr 27, 2012 9.980 10.12 9.920 10.06 114,841 +0.09(+0.85%)
Apr 26, 2012 10.04 10.05 9.840 9.975 82,104 -0.14(-1.43%)
Apr 25, 2012 10.39 10.50 10.01 10.12 75,365 -0.14(-1.36%)
Apr 24, 2012 10.16 10.35 10.10 10.26 137,336 +0.04(+0.39%)
Apr 23, 2012 9.950 10.25 9.800 10.22 144,511 +0.10(+0.99%)
Apr 20, 2012 10.19 10.19 10.04 10.12 62,984 +0.09(+0.90%)
Apr 19, 2012 10.15 10.20 9.910 10.03 50,648 -0.10(-0.99%)
Apr 18, 2012 10.22 10.28 10.01 10.13 72,164 -0.15(-1.46%)
Apr 17, 2012 10.30 10.50 10.26 10.28 111,860 +0.02(+0.19%)
Apr 16, 2012 10.27 10.30 10.10 10.26 165,160 +0.06(+0.59%)
Apr 13, 2012 10.14 10.25 9.940 10.20 127,093 +0.02(+0.20%)
Apr 12, 2012 10.01 10.22 9.970 10.18 39,533 +0.15(+1.50%)
Apr 11, 2012 10.11 10.11 9.900 10.03 92,407 +0.04(+0.40%)
Apr 10, 2012 10.03 10.06 9.170 9.990 140,630 -0.04(-0.40%)
Apr 09, 2012 10.01 10.17 9.990 10.03 90,256 -0.22(-2.15%)
Apr 05, 2012 10.21 10.34 10.14 10.25 70,475 -0.05(-0.49%)
Apr 04, 2012 10.27 10.37 10.00 10.30 79,946 -0.11(-1.06%)
Apr 03, 2012 10.44 10.50 10.19 10.41 130,860 -0.07(-0.67%)
Apr 02, 2012 10.03 10.49 9.980 10.48 245,729 +0.44(+4.38%)
Mar 30, 2012 10.24 10.24 10.03 10.04 258,783 -0.10(-0.99%)
Mar 29, 2012 10.07 10.21 10.02 10.14 52,739 -0.08(-0.78%)
Mar 28, 2012 9.830 10.24 9.770 10.22 104,473 +0.43(+4.39%)
Mar 27, 2012 9.770 9.970 9.710 9.790 190,424 +0.04(+0.41%)
Mar 26, 2012 9.780 9.780 9.560 9.750 124,359 +0.07(+0.72%)
Mar 23, 2012 9.380 9.749 9.160 9.680 74,788 +0.28(+2.98%)
Mar 22, 2012 9.320 9.420 9.060 9.400 69,545 -0.04(-0.42%)
Mar 21, 2012 9.490 9.510 9.330 9.440 48,332 +0.02(+0.21%)
Mar 20, 2012 9.490 9.540 9.400 9.420 52,205 -0.12(-1.26%)
Mar 19, 2012 9.350 9.690 9.342 9.540 71,937 +0.21(+2.25%)
Mar 16, 2012 9.020 9.340 8.800 9.330 149,244 +0.33(+3.67%)
Mar 15, 2012 8.600 9.030 8.530 9.000 149,099 +0.44(+5.14%)
Mar 14, 2012 8.690 8.790 8.550 8.560 44,471 -0.16(-1.83%)
Mar 13, 2012 8.800 8.830 8.440 8.720 109,131 -0.05(-0.57%)
Mar 12, 2012 8.670 8.800 8.550 8.770 59,198 +0.13(+1.50%)
Mar 09, 2012 8.380 8.850 8.260 8.640 98,741 +0.27(+3.23%)
Mar 08, 2012 8.120 8.380 7.950 8.370 166,752 +0.32(+3.98%)
Mar 07, 2012 8.040 8.200 8.020 8.050 89,106 +0.04(+0.50%)
Mar 06, 2012 8.070 8.150 8.000 8.010 46,218 -0.14(-1.72%)
Mar 05, 2012 8.030 8.150 8.010 8.150 22,111 +0.12(+1.49%)
Mar 02, 2012 8.310 8.320 8.010 8.030 68,559 -0.28(-3.37%)
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.