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

The Bancorp Inc (NQ: TBBK )

33.09 +0.34 (+1.04%)
Streaming Delayed Price Updated: 12:13 PM 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 (%)
Dec 30, 2016 7.860 7.860 7.860 0 +0.11(+1.42%)
Dec 29, 2016 8.030 8.040 7.690 7.750 212,756 -0.28(-3.49%)
Dec 28, 2016 7.970 8.050 7.910 8.030 167,427 +0.05(+0.63%)
Dec 27, 2016 8.020 8.080 7.860 7.980 282,754 -0.06(-0.75%)
Dec 23, 2016 8.040 8.040 8.040 0 +0.00(+0.00%)
Dec 22, 2016 7.890 8.060 7.835 8.040 231,889 +0.14(+1.77%)
Dec 21, 2016 7.830 7.920 7.740 7.900 121,281 +0.02(+0.25%)
Dec 20, 2016 7.780 7.880 7.610 7.880 192,928 +0.18(+2.34%)
Dec 19, 2016 7.630 7.740 7.487 7.700 158,704 +0.12(+1.58%)
Dec 16, 2016 7.760 7.760 7.500 7.580 646,523 -0.14(-1.81%)
Dec 15, 2016 7.670 7.860 7.600 7.720 419,185 +0.11(+1.45%)
Dec 14, 2016 7.520 7.729 7.470 7.610 324,345 +0.04(+0.46%)
Dec 13, 2016 7.610 7.700 7.495 7.575 268,418 +0.03(+0.33%)
Dec 12, 2016 7.890 7.940 7.490 7.550 170,542 -0.30(-3.82%)
Dec 09, 2016 7.700 7.860 7.640 7.850 196,823 +0.15(+1.95%)
Dec 08, 2016 7.710 7.720 7.460 7.700 242,969 +0.21(+2.80%)
Dec 07, 2016 7.440 7.520 7.340 7.490 184,051 +0.07(+0.94%)
Dec 06, 2016 7.300 7.450 7.250 7.420 278,370 +0.10(+1.37%)
Dec 05, 2016 7.000 7.330 6.910 7.320 297,939 +0.39(+5.63%)
Dec 02, 2016 7.000 7.100 6.880 6.930 174,840 -0.04(-0.57%)
Dec 01, 2016 6.930 7.080 6.900 6.970 294,941 +0.05(+0.72%)
Nov 30, 2016 7.250 7.370 6.900 6.920 303,815 -0.27(-3.76%)
Nov 29, 2016 7.420 7.500 7.170 7.190 280,340 -0.24(-3.23%)
Nov 28, 2016 7.600 7.600 7.425 7.430 254,015 -0.17(-2.24%)
Nov 25, 2016 7.580 7.700 7.510 7.600 94,850 +0.00(+0.00%)
Nov 23, 2016 7.600 7.600 7.600 0 +0.16(+2.15%)
Nov 22, 2016 7.320 7.490 7.260 7.440 372,363 +0.14(+1.92%)
Nov 21, 2016 7.220 7.310 7.140 7.300 256,690 +0.11(+1.53%)
Nov 18, 2016 7.020 7.200 6.930 7.190 345,604 +0.14(+1.99%)
Nov 17, 2016 7.120 7.260 7.040 7.050 462,761 -0.02(-0.28%)
Nov 16, 2016 6.930 7.160 6.800 7.070 613,936 +0.09(+1.29%)
Nov 15, 2016 7.040 7.130 6.812 6.980 401,117 -0.02(-0.29%)
Nov 14, 2016 6.880 7.200 6.830 7.000 584,749 +0.20(+2.94%)
Nov 11, 2016 6.700 6.800 6.570 6.800 517,456 +0.12(+1.80%)
Nov 10, 2016 6.810 6.930 6.610 6.680 400,339 -0.01(-0.15%)
Nov 09, 2016 6.590 6.750 6.575 6.690 418,128 +0.13(+1.98%)
Nov 08, 2016 6.650 6.670 6.450 6.560 299,034 -0.09(-1.35%)
Nov 07, 2016 6.620 6.750 6.590 6.650 427,094 +0.14(+2.15%)
Nov 04, 2016 6.840 6.840 6.510 6.510 1,245,551 -0.14(-2.11%)
Nov 03, 2016 6.450 6.690 6.450 6.650 373,957 +0.24(+3.74%)
Nov 02, 2016 6.410 6.460 6.260 6.410 306,668 +0.02(+0.31%)
Nov 01, 2016 6.260 6.390 6.040 6.390 315,253 +0.16(+2.57%)
Oct 31, 2016 5.920 6.380 5.920 6.230 1,897,518 +0.24(+4.01%)
Oct 28, 2016 6.790 6.820 5.630 5.990 797,006 -1.03(-14.67%)
Oct 27, 2016 7.060 7.105 6.980 7.020 235,426 +0.00(+0.00%)
Oct 26, 2016 7.100 7.280 6.980 7.020 234,871 -0.11(-1.54%)
Oct 25, 2016 7.040 7.300 7.010 7.130 288,601 +0.11(+1.57%)
Oct 24, 2016 7.170 7.227 7.010 7.020 103,950 -0.09(-1.27%)
Oct 21, 2016 6.840 7.240 6.840 7.110 295,662 +0.17(+2.45%)
Oct 20, 2016 7.000 7.035 6.890 6.940 148,831 -0.07(-1.00%)
Oct 19, 2016 7.060 7.140 6.750 7.010 382,813 +0.00(+0.00%)
Oct 18, 2016 7.060 7.080 6.980 7.010 115,612 +0.06(+0.86%)
Oct 17, 2016 7.060 7.110 6.880 6.950 129,483 -0.05(-0.71%)
Oct 14, 2016 7.040 7.100 6.950 7.000 195,630 +0.08(+1.16%)
Oct 13, 2016 6.830 6.943 6.810 6.920 143,540 +0.00(+0.00%)
Oct 12, 2016 6.910 7.040 6.830 6.920 112,442 -0.03(-0.43%)
Oct 11, 2016 7.020 7.120 6.790 6.950 119,019 -0.06(-0.86%)
Oct 10, 2016 6.720 7.025 6.720 7.010 161,161 +0.30(+4.47%)
Oct 07, 2016 6.770 6.790 6.640 6.710 72,412 -0.04(-0.59%)
Oct 06, 2016 6.590 6.800 6.590 6.750 142,618 +0.21(+3.21%)
Oct 05, 2016 6.540 6.638 6.430 6.540 205,124 +0.02(+0.31%)
Oct 04, 2016 6.370 6.550 6.340 6.520 111,750 +0.15(+2.35%)
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.