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 (%)
May 29, 2015 9.580 9.690 9.410 9.670 232,151 +0.05(+0.52%)
May 28, 2015 9.640 9.660 9.490 9.620 138,162 -0.07(-0.72%)
May 27, 2015 9.580 9.710 9.400 9.690 242,693 +0.14(+1.47%)
May 26, 2015 9.740 9.780 9.430 9.550 158,962 -0.23(-2.35%)
May 22, 2015 9.920 9.780 9.780 9.780 75,700 -0.16(-1.61%)
May 21, 2015 9.780 9.960 9.680 9.940 253,258 +0.14(+1.43%)
May 20, 2015 9.840 9.840 9.610 9.800 157,169 -0.06(-0.61%)
May 19, 2015 9.680 9.970 9.680 9.860 204,834 +0.18(+1.86%)
May 18, 2015 9.540 9.730 9.520 9.680 134,601 +0.08(+0.83%)
May 15, 2015 9.750 9.750 9.420 9.600 170,601 -0.18(-1.84%)
May 14, 2015 9.880 9.960 9.700 9.780 169,793 -0.08(-0.81%)
May 13, 2015 9.870 9.980 9.790 9.860 85,290 +0.00(+0.00%)
May 12, 2015 9.890 9.920 9.610 9.860 85,141 -0.06(-0.60%)
May 11, 2015 9.830 9.960 9.780 9.920 234,360 +0.07(+0.71%)
May 08, 2015 9.860 9.860 9.610 9.850 88,002 +0.08(+0.82%)
May 07, 2015 9.780 9.840 9.560 9.770 87,575 -0.04(-0.41%)
May 06, 2015 9.620 9.840 9.510 9.810 120,553 +0.21(+2.19%)
May 05, 2015 9.570 9.730 9.495 9.600 193,493 -0.01(-0.10%)
May 04, 2015 9.550 9.660 9.540 9.610 100,507 +0.06(+0.63%)
May 01, 2015 9.740 9.740 9.510 9.550 144,281 -0.19(-1.95%)
Apr 30, 2015 9.820 9.840 9.540 9.740 139,332 -0.13(-1.32%)
Apr 29, 2015 9.690 9.880 9.610 9.870 94,023 +0.14(+1.44%)
Apr 28, 2015 9.550 9.770 9.460 9.730 94,311 +0.19(+1.99%)
Apr 27, 2015 9.180 9.590 9.170 9.540 173,878 +0.38(+4.15%)
Apr 24, 2015 9.050 9.230 9.050 9.160 82,007 +0.10(+1.10%)
Apr 23, 2015 8.950 9.090 8.920 9.060 89,391 +0.05(+0.55%)
Apr 22, 2015 8.890 9.080 8.800 9.010 90,000 +0.10(+1.12%)
Apr 21, 2015 8.860 8.951 8.850 8.910 105,173 +0.01(+0.11%)
Apr 20, 2015 8.960 9.060 8.851 8.900 62,366 -0.03(-0.34%)
Apr 17, 2015 8.980 9.040 8.800 8.930 149,501 -0.18(-1.98%)
Apr 16, 2015 9.090 9.230 9.061 9.110 87,136 -0.07(-0.76%)
Apr 15, 2015 9.060 9.220 8.950 9.180 152,840 +0.16(+1.77%)
Apr 14, 2015 9.070 9.080 8.870 9.020 73,934 -0.05(-0.55%)
Apr 13, 2015 9.030 9.100 9.000 9.070 91,378 +0.05(+0.55%)
Apr 10, 2015 9.030 9.070 8.860 9.020 109,964 +0.02(+0.22%)
Apr 09, 2015 9.160 9.180 8.910 9.000 143,486 -0.14(-1.53%)
Apr 08, 2015 9.130 9.190 9.110 9.140 74,465 +0.00(+0.00%)
Apr 07, 2015 9.050 9.180 8.920 9.140 232,988 +0.08(+0.88%)
Apr 06, 2015 9.100 9.220 8.860 9.060 149,090 -0.14(-1.52%)
Apr 02, 2015 9.020 9.200 9.200 9.200 105,900 +0.21(+2.34%)
Apr 01, 2015 8.960 9.100 8.850 8.990 124,383 -0.04(-0.44%)
Mar 31, 2015 8.910 9.070 8.870 9.030 141,637 +0.05(+0.56%)
Mar 30, 2015 8.920 8.990 8.900 8.980 164,641 +0.08(+0.90%)
Mar 27, 2015 8.940 8.940 8.790 8.900 162,280 -0.07(-0.78%)
Mar 26, 2015 8.900 8.980 8.820 8.970 204,935 +0.05(+0.56%)
Mar 25, 2015 9.280 9.280 8.880 8.920 275,214 -0.40(-4.29%)
Mar 24, 2015 9.360 9.380 9.250 9.320 224,480 -0.02(-0.21%)
Mar 23, 2015 9.170 9.390 9.170 9.340 274,413 +0.13(+1.41%)
Mar 20, 2015 8.940 9.240 8.910 9.210 217,395 +0.31(+3.48%)
Mar 19, 2015 8.970 8.990 8.840 8.900 157,121 -0.11(-1.22%)
Mar 18, 2015 9.140 9.350 8.890 9.010 196,128 -0.17(-1.85%)
Mar 17, 2015 9.030 9.200 8.820 9.180 217,948 +0.08(+0.88%)
Mar 16, 2015 9.440 9.440 9.010 9.100 106,794 -0.31(-3.29%)
Mar 13, 2015 9.120 9.430 9.060 9.410 148,248 +0.30(+3.29%)
Mar 12, 2015 9.130 9.240 9.010 9.110 263,350 +0.08(+0.89%)
Mar 11, 2015 9.010 9.060 8.910 9.030 96,723 +0.05(+0.56%)
Mar 10, 2015 9.220 9.240 8.960 8.980 106,549 -0.31(-3.34%)
Mar 09, 2015 9.100 9.290 9.080 9.290 132,214 +0.21(+2.31%)
Mar 06, 2015 8.820 9.250 8.820 9.080 175,236 +0.23(+2.60%)
Mar 05, 2015 8.950 8.960 8.665 8.850 222,128 -0.07(-0.78%)
Mar 04, 2015 9.080 9.130 8.850 8.920 117,826 -0.21(-2.30%)
Mar 03, 2015 9.220 9.430 9.100 9.130 209,699 -0.14(-1.51%)
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.