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

The Bancorp Inc (NQ: TBBK )

33.05 -1.56 (-4.51%)
Streaming Delayed Price Updated: 2:20 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 29, 2020 8.110 8.830 7.910 8.800 666,300 +0.51(+6.15%)
May 28, 2020 8.770 8.770 8.260 8.290 419,518 -0.28(-3.27%)
May 27, 2020 8.130 8.640 7.870 8.570 460,154 +0.76(+9.73%)
May 26, 2020 7.840 7.980 7.750 7.810 581,556 +0.36(+4.83%)
May 22, 2020 7.310 7.470 7.180 7.450 305,900 +0.29(+4.05%)
May 21, 2020 6.850 7.280 6.850 7.160 268,504 +0.29(+4.22%)
May 20, 2020 6.650 6.920 6.580 6.870 402,625 +0.47(+7.34%)
May 19, 2020 6.640 6.810 6.400 6.400 308,986 -0.30(-4.48%)
May 18, 2020 6.240 6.800 6.195 6.700 465,941 +0.84(+14.33%)
May 15, 2020 5.600 5.980 5.510 5.860 340,200 +0.25(+4.36%)
May 14, 2020 5.660 5.750 5.290 5.615 400,895 -0.26(-4.51%)
May 13, 2020 6.270 6.380 5.800 5.880 430,233 -0.54(-8.41%)
May 12, 2020 6.930 7.010 6.380 6.420 449,269 -0.61(-8.68%)
May 11, 2020 7.050 7.300 6.850 7.030 387,658 -0.15(-2.09%)
May 08, 2020 6.830 7.220 6.810 7.180 311,100 +0.52(+7.81%)
May 07, 2020 6.660 6.840 6.580 6.660 286,032 +0.11(+1.68%)
May 06, 2020 6.950 7.020 6.420 6.550 365,608 -0.36(-5.21%)
May 05, 2020 7.190 7.490 6.810 6.910 328,311 -0.10(-1.43%)
May 04, 2020 7.450 7.450 6.760 7.010 492,651 -0.52(-6.91%)
May 01, 2020 7.310 7.780 6.920 7.530 418,400 +0.56(+8.03%)
Apr 30, 2020 7.270 7.270 6.810 6.970 301,703 -0.60(-7.93%)
Apr 29, 2020 7.060 7.780 6.910 7.570 582,239 +0.89(+13.32%)
Apr 28, 2020 6.550 6.800 6.430 6.680 465,204 +0.35(+5.53%)
Apr 27, 2020 6.090 6.470 5.870 6.330 380,091 +0.37(+6.21%)
Apr 24, 2020 5.930 6.010 5.600 5.960 296,800 +0.09(+1.53%)
Apr 23, 2020 5.950 6.190 5.790 5.870 284,289 -0.01(-0.17%)
Apr 22, 2020 6.070 6.150 5.830 5.880 235,165 -0.01(-0.17%)
Apr 21, 2020 6.120 6.280 5.600 5.890 390,416 -0.40(-6.36%)
Apr 20, 2020 6.100 6.485 6.020 6.290 279,377 +0.02(+0.32%)
Apr 17, 2020 5.860 6.400 5.860 6.270 396,500 +0.71(+12.77%)
Apr 16, 2020 5.930 5.960 5.380 5.560 400,785 -0.37(-6.24%)
Apr 15, 2020 6.050 6.350 5.780 5.930 498,239 -0.41(-6.47%)
Apr 14, 2020 6.780 6.830 6.090 6.340 468,647 -0.21(-3.21%)
Apr 13, 2020 7.120 7.420 6.380 6.550 346,713 -0.36(-5.21%)
Apr 09, 2020 5.830 6.960 5.830 6.910 514,300 +1.16(+20.17%)
Apr 08, 2020 5.640 5.760 5.520 5.750 412,877 +0.30(+5.50%)
Apr 07, 2020 5.760 6.080 5.310 5.450 453,911 -0.05(-0.91%)
Apr 06, 2020 5.030 5.500 4.960 5.500 415,815 +0.80(+17.02%)
Apr 03, 2020 5.020 5.070 4.520 4.700 316,600 -0.38(-7.48%)
Apr 02, 2020 5.200 5.440 4.835 5.080 334,436 -0.33(-6.01%)
Apr 01, 2020 5.750 5.820 5.250 5.405 605,560 -0.67(-10.96%)
Mar 31, 2020 5.800 6.070 5.720 6.070 538,664 +0.27(+4.66%)
Mar 30, 2020 5.800 5.890 5.480 5.800 619,490 +0.03(+0.52%)
Mar 27, 2020 5.750 5.960 5.445 5.770 520,400 +0.01(+0.17%)
Mar 26, 2020 5.510 6.060 5.440 5.760 701,018 +0.35(+6.47%)
Mar 25, 2020 5.000 5.500 4.810 5.410 506,769 +0.55(+11.32%)
Mar 24, 2020 4.430 4.870 4.240 4.860 576,090 +0.74(+17.96%)
Mar 23, 2020 4.050 4.140 3.610 4.120 1,121,818 +0.13(+3.26%)
Mar 20, 2020 4.640 4.810 3.650 3.990 1,464,800 -0.59(-12.88%)
Mar 19, 2020 3.570 4.680 3.360 4.580 920,601 +1.00(+27.93%)
Mar 18, 2020 4.450 4.580 3.570 3.580 808,080 -1.05(-22.68%)
Mar 17, 2020 5.420 5.510 4.450 4.630 748,309 -0.62(-11.81%)
Mar 16, 2020 4.000 6.980 4.000 5.250 570,762 -2.26(-30.09%)
Mar 13, 2020 8.010 8.230 7.300 7.510 593,600 -0.04(-0.53%)
Mar 12, 2020 8.290 8.530 7.390 7.550 414,595 -1.35(-15.17%)
Mar 11, 2020 9.130 9.345 8.720 8.900 357,862 -0.51(-5.42%)
Mar 10, 2020 9.540 9.730 9.035 9.410 392,174 +0.09(+0.97%)
Mar 09, 2020 10.68 10.77 9.250 9.320 389,003 -1.88(-16.79%)
Mar 06, 2020 10.76 11.33 10.75 11.20 363,700 +0.06(+0.54%)
Mar 05, 2020 11.50 11.69 11.04 11.14 414,386 -0.61(-5.19%)
Mar 04, 2020 12.37 12.37 11.51 11.75 453,455 -0.46(-3.77%)
Mar 03, 2020 12.62 12.89 12.10 12.21 394,661 -0.48(-3.78%)
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.