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

The Bancorp Inc (NQ: TBBK )

33.07 -1.54 (-4.45%)
Streaming Delayed Price Updated: 3:24 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 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%)
May 03, 2010 8.925 9.090 8.560 9.000 83,453 +0.13(+1.47%)
Apr 30, 2010 9.400 9.400 8.800 8.870 54,205 -0.58(-6.14%)
Apr 29, 2010 9.370 9.580 9.190 9.450 91,368 +0.14(+1.50%)
Apr 28, 2010 9.380 9.400 8.000 9.310 76,560 -0.07(-0.75%)
Apr 27, 2010 9.350 9.660 9.210 9.380 73,994 -0.03(-0.32%)
Apr 26, 2010 9.190 9.500 9.110 9.410 79,189 +0.26(+2.84%)
Apr 23, 2010 9.260 9.360 9.100 9.150 101,160 -0.06(-0.65%)
Apr 22, 2010 9.140 9.410 9.090 9.210 45,417 -0.06(-0.65%)
Apr 21, 2010 9.020 9.280 8.800 9.270 83,600 +0.22(+2.43%)
Apr 20, 2010 8.950 9.150 8.890 9.050 49,746 +0.17(+1.91%)
Apr 19, 2010 8.810 9.090 8.720 8.880 39,421 +0.00(+0.00%)
Apr 16, 2010 9.200 9.250 8.550 8.880 62,370 -0.32(-3.48%)
Apr 15, 2010 9.170 9.210 9.050 9.200 25,612 +0.00(+0.00%)
Apr 14, 2010 9.120 9.200 9.090 9.200 44,446 +0.11(+1.21%)
Apr 13, 2010 9.060 9.200 8.900 9.090 55,795 +0.06(+0.66%)
Apr 12, 2010 9.150 9.150 8.940 9.030 30,713 -0.09(-0.99%)
Apr 09, 2010 9.090 9.130 8.970 9.120 21,252 +0.01(+0.11%)
Apr 08, 2010 9.050 9.150 9.000 9.110 22,575 +0.06(+0.66%)
Apr 07, 2010 9.040 9.150 8.970 9.050 31,886 -0.03(-0.33%)
Apr 06, 2010 9.070 9.150 8.970 9.080 67,807 +0.10(+1.11%)
Apr 05, 2010 8.790 9.110 8.730 8.980 45,330 +0.20(+2.28%)
Apr 01, 2010 8.980 8.780 8.780 8.780 44,600 -0.12(-1.35%)
Mar 31, 2010 8.890 9.040 8.850 8.900 88,738 +0.02(+0.23%)
Mar 30, 2010 8.990 9.080 8.780 8.880 60,881 -0.07(-0.78%)
Mar 29, 2010 8.980 9.069 8.880 8.950 69,975 +0.02(+0.22%)
Mar 26, 2010 8.840 8.940 8.800 8.930 31,537 +0.14(+1.59%)
Mar 25, 2010 8.740 8.990 8.620 8.790 123,083 +0.09(+1.03%)
Mar 24, 2010 8.790 9.040 8.660 8.700 34,526 -0.10(-1.14%)
Mar 23, 2010 8.800 8.820 8.600 8.800 100,478 +0.00(+0.00%)
Mar 22, 2010 8.690 8.840 8.620 8.800 88,738 +0.05(+0.57%)
Mar 19, 2010 8.690 8.850 8.510 8.750 163,537 +0.11(+1.27%)
Mar 18, 2010 8.490 8.660 8.490 8.640 30,775 +0.15(+1.77%)
Mar 17, 2010 8.390 8.500 8.130 8.490 38,967 +0.09(+1.07%)
Mar 16, 2010 8.270 8.480 8.190 8.400 60,907 +0.12(+1.45%)
Mar 15, 2010 8.250 8.290 8.000 8.280 46,230 +0.14(+1.72%)
Mar 12, 2010 8.040 8.185 8.040 8.140 36,038 +0.12(+1.50%)
Mar 11, 2010 7.880 8.020 7.740 8.020 57,330 +0.06(+0.75%)
Mar 10, 2010 7.960 8.040 7.890 7.960 202,566 -0.01(-0.13%)
Mar 09, 2010 7.810 7.980 7.695 7.970 42,280 +0.16(+2.05%)
Mar 08, 2010 7.600 7.830 7.600 7.810 86,501 +0.19(+2.49%)
Mar 05, 2010 7.410 7.620 7.370 7.620 44,123 +0.23(+3.11%)
Mar 04, 2010 7.520 7.570 7.190 7.390 38,872 -0.14(-1.86%)
Mar 03, 2010 7.560 7.660 7.460 7.530 40,615 -0.02(-0.26%)
Mar 02, 2010 7.320 7.590 7.310 7.550 68,700 +0.20(+2.72%)
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.