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

The Bancorp Inc (NQ: TBBK )

32.97 +0.22 (+0.67%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 24, 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 (%)
Nov 28, 2008 2.900 3.200 2.440 3.120 13,596 +0.12(+4.00%)
Nov 26, 2008 2.210 3.230 2.210 3.000 85,658 +0.78(+35.14%)
Nov 25, 2008 2.400 2.600 2.220 2.220 57,962 -0.21(-8.64%)
Nov 24, 2008 2.710 2.720 2.210 2.430 50,759 -0.27(-10.00%)
Nov 21, 2008 2.730 2.780 2.700 2.700 10,857 -0.03(-1.10%)
Nov 20, 2008 2.840 2.840 2.650 2.730 19,002 -0.10(-3.53%)
Nov 19, 2008 2.940 3.120 2.760 2.830 37,210 -0.08(-2.75%)
Nov 18, 2008 3.080 3.380 2.890 2.910 94,605 -0.20(-6.43%)
Nov 17, 2008 3.140 3.170 3.020 3.110 19,826 -0.06(-1.89%)
Nov 14, 2008 3.310 3.350 3.130 3.170 12,678 -0.24(-7.04%)
Nov 13, 2008 3.110 3.430 3.030 3.410 20,816 +0.24(+7.57%)
Nov 12, 2008 3.190 3.290 3.090 3.170 34,115 -0.16(-4.80%)
Nov 11, 2008 3.250 3.440 3.090 3.330 12,575 -0.04(-1.19%)
Nov 10, 2008 3.530 3.530 3.020 3.370 76,724 -0.12(-3.44%)
Nov 07, 2008 3.460 3.560 3.430 3.490 52,493 -0.12(-3.32%)
Nov 06, 2008 3.510 3.940 3.510 3.610 87,441 -0.02(-0.55%)
Nov 05, 2008 3.950 3.950 3.550 3.630 20,568 -0.33(-8.34%)
Nov 04, 2008 4.100 4.100 3.870 3.960 60,663 -0.12(-2.94%)
Nov 03, 2008 4.030 4.080 3.760 4.080 55,010 +0.34(+9.09%)
Oct 31, 2008 3.920 4.050 3.440 3.740 140,341 -0.17(-4.35%)
Oct 30, 2008 4.030 4.130 3.700 3.910 34,025 -0.04(-1.01%)
Oct 29, 2008 4.370 4.370 3.910 3.950 68,526 -0.34(-7.93%)
Oct 28, 2008 3.650 4.300 3.650 4.290 122,211 +0.84(+24.35%)
Oct 27, 2008 3.200 3.520 3.130 3.450 43,411 +0.37(+12.01%)
Oct 24, 2008 3.240 3.480 2.830 3.080 57,487 -0.30(-8.88%)
Oct 23, 2008 3.800 4.070 3.380 3.380 16,385 -0.36(-9.63%)
Oct 22, 2008 4.100 4.100 3.690 3.740 16,808 -0.29(-7.20%)
Oct 21, 2008 4.040 4.360 4.000 4.030 17,400 -0.23(-5.40%)
Oct 20, 2008 4.100 4.260 3.610 4.260 194,692 +0.25(+6.23%)
Oct 17, 2008 3.710 4.170 3.270 4.010 94,407 +0.25(+6.65%)
Oct 16, 2008 3.780 3.803 3.620 3.760 8,660 -0.26(-6.47%)
Oct 15, 2008 4.370 4.440 3.880 4.020 13,851 -0.48(-10.67%)
Oct 14, 2008 4.450 4.500 4.135 4.500 88,120 +0.59(+15.09%)
Oct 13, 2008 3.510 4.500 3.160 3.910 112,679 +0.41(+11.71%)
Oct 10, 2008 3.260 3.500 3.260 3.500 93,384 -0.58(-14.22%)
Oct 09, 2008 4.160 4.260 3.795 4.080 61,084 -0.04(-0.97%)
Oct 08, 2008 5.000 5.000 4.110 4.120 11,000 -0.14(-3.29%)
Oct 07, 2008 4.320 4.700 4.250 4.260 97,026 -0.25(-5.54%)
Oct 06, 2008 4.540 5.030 4.320 4.510 53,187 -0.24(-5.05%)
Oct 03, 2008 4.960 5.390 4.750 4.750 88,927 -0.18(-3.65%)
Oct 02, 2008 5.800 5.800 4.820 4.930 19,187 -0.57(-10.36%)
Oct 01, 2008 5.080 5.500 4.870 5.500 22,753 +0.50(+10.00%)
Sep 30, 2008 5.380 5.380 4.830 5.000 16,083 -0.26(-4.94%)
Sep 29, 2008 5.200 5.590 4.960 5.260 55,914 +0.08(+1.54%)
Sep 26, 2008 5.850 5.850 5.010 5.180 115,393 -0.09(-1.71%)
Sep 25, 2008 5.080 5.500 5.000 5.270 264,033 +0.27(+5.40%)
Sep 24, 2008 6.000 6.000 4.810 5.000 49,866 -0.18(-3.47%)
Sep 23, 2008 5.160 5.390 5.030 5.180 19,749 -0.05(-0.96%)
Sep 22, 2008 7.000 7.000 5.230 5.230 29,821 -1.14(-17.90%)
Sep 19, 2008 6.970 6.970 5.690 6.370 237,636 +0.90(+16.45%)
Sep 18, 2008 5.240 5.580 4.890 5.470 132,183 +0.40(+7.89%)
Sep 17, 2008 5.136 5.220 5.000 5.070 71,536 -0.43(-7.82%)
Sep 16, 2008 5.260 5.500 5.140 5.500 47,860 +0.12(+2.23%)
Sep 15, 2008 5.570 5.600 5.320 5.380 40,296 -0.43(-7.40%)
Sep 12, 2008 5.670 5.880 5.580 5.810 27,465 +0.05(+0.87%)
Sep 11, 2008 5.660 5.900 5.500 5.760 29,912 -0.02(-0.35%)
Sep 10, 2008 6.160 6.160 5.630 5.780 59,349 -0.27(-4.46%)
Sep 09, 2008 6.400 6.400 6.020 6.050 95,623 -0.27(-4.27%)
Sep 08, 2008 6.140 6.500 5.950 6.320 178,578 +0.42(+7.12%)
Sep 05, 2008 6.050 6.050 5.530 5.900 124,226 -0.24(-3.91%)
Sep 04, 2008 5.690 6.840 5.510 6.140 259,434 +0.33(+5.68%)
Sep 03, 2008 4.690 6.130 4.640 5.810 311,780 +0.92(+18.81%)
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.