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

The Bancorp Inc (NQ: TBBK )

33.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2009 3.650 4.280 3.640 4.240 14,126 +0.16(+3.92%)
Mar 30, 2009 4.140 4.140 3.980 4.080 1,780 -0.22(-5.12%)
Mar 26, 2009 4.220 4.300 3.570 4.300 31,589 +0.00(+0.00%)
Mar 25, 2009 3.450 4.540 3.450 4.300 64,207 +0.87(+25.36%)
Mar 24, 2009 3.380 3.440 3.350 3.430 9,200 -0.10(-2.83%)
Mar 23, 2009 3.530 3.550 3.180 3.530 43,390 +0.38(+12.06%)
Mar 20, 2009 3.160 3.230 3.140 3.150 16,720 +0.05(+1.61%)
Mar 19, 2009 2.970 3.140 2.760 3.100 131,522 +0.10(+3.33%)
Mar 18, 2009 2.990 3.030 2.980 3.000 22,400 +0.00(+0.00%)
Mar 17, 2009 3.080 3.100 2.990 3.000 20,821 +0.01(+0.33%)
Mar 16, 2009 3.190 3.190 2.800 2.990 8,100 -0.01(-0.33%)
Mar 13, 2009 3.000 3.000 2.940 3.000 2,488 +0.02(+0.67%)
Mar 12, 2009 2.990 3.020 2.960 2.980 16,370 -0.02(-0.62%)
Mar 11, 2009 3.000 3.000 2.860 2.999 2,627 -0.00(-0.04%)
Mar 10, 2009 2.890 3.000 2.722 3.000 11,923 +0.42(+16.28%)
Mar 09, 2009 2.850 2.850 2.460 2.580 11,300 -0.10(-3.84%)
Mar 06, 2009 2.690 2.800 2.570 2.683 2,200 -0.10(-3.49%)
Mar 05, 2009 3.070 3.070 2.750 2.780 2,500 -0.22(-7.33%)
Mar 04, 2009 2.770 3.030 2.530 3.000 66,822 +0.18(+6.38%)
Mar 02, 2009 2.820 2.820 2.350 2.820 88,967 -0.05(-1.74%)
Feb 27, 2009 3.060 3.060 2.850 2.870 11,938 -0.13(-4.33%)
Feb 26, 2009 3.080 3.300 2.990 3.000 61,712 +0.20(+7.14%)
Feb 25, 2009 3.100 3.100 2.750 2.800 58,206 -0.21(-6.98%)
Feb 24, 2009 3.040 3.170 2.910 3.010 29,966 +0.06(+1.90%)
Feb 23, 2009 3.083 3.083 2.900 2.954 24,866 -0.10(-3.15%)
Feb 20, 2009 3.150 3.150 2.910 3.050 26,749 -0.16(-4.98%)
Feb 19, 2009 3.190 3.230 3.170 3.210 13,576 -0.06(-1.83%)
Feb 18, 2009 3.110 3.300 3.100 3.270 12,568 +0.17(+5.48%)
Feb 17, 2009 3.100 3.200 3.100 3.100 14,393 -0.05(-1.59%)
Feb 13, 2009 3.250 3.270 3.130 3.150 13,013 -0.04(-1.25%)
Feb 12, 2009 3.260 3.320 3.190 3.190 31,966 -0.19(-5.62%)
Feb 11, 2009 3.360 3.520 3.360 3.380 11,639 +0.03(+0.90%)
Feb 10, 2009 3.560 3.600 3.350 3.350 26,122 -0.10(-2.90%)
Feb 09, 2009 3.330 3.570 3.270 3.450 37,360 +0.13(+3.92%)
Feb 06, 2009 3.260 3.390 3.260 3.320 33,126 +0.08(+2.47%)
Feb 05, 2009 3.160 3.440 3.150 3.240 35,393 +0.09(+2.86%)
Feb 04, 2009 3.100 3.250 2.950 3.150 62,445 +0.04(+1.32%)
Feb 03, 2009 3.050 3.130 2.840 3.109 38,950 -0.02(-0.67%)
Feb 02, 2009 3.090 3.700 3.070 3.130 15,680 +0.04(+1.29%)
Jan 30, 2009 3.050 3.230 3.050 3.090 57,433 -0.02(-0.48%)
Jan 29, 2009 3.250 3.250 3.070 3.105 9,053 -0.15(-4.46%)
Jan 28, 2009 3.350 3.480 3.010 3.250 72,803 +0.07(+2.20%)
Jan 27, 2009 3.180 3.230 3.180 3.180 10,105 +0.03(+0.95%)
Jan 26, 2009 3.160 3.370 3.040 3.150 23,213 -0.03(-0.94%)
Jan 23, 2009 3.390 3.390 3.180 3.180 20,100 -0.03(-0.93%)
Jan 22, 2009 3.250 3.290 3.150 3.210 155,181 -0.20(-5.87%)
Jan 21, 2009 3.250 3.450 3.250 3.410 38,907 +0.16(+4.92%)
Jan 20, 2009 3.380 3.380 3.250 3.250 37,394 -0.11(-3.27%)
Jan 16, 2009 3.400 3.480 3.270 3.360 5,648 -0.06(-1.75%)
Jan 15, 2009 3.270 3.500 3.170 3.420 26,715 +0.08(+2.40%)
Jan 14, 2009 3.300 3.500 3.250 3.340 53,265 -0.14(-4.03%)
Jan 13, 2009 3.400 3.500 3.370 3.480 11,961 +0.12(+3.57%)
Jan 12, 2009 3.500 3.500 3.360 3.360 24,481 -0.14(-4.00%)
Jan 09, 2009 3.650 3.650 3.470 3.500 60,207 -0.15(-4.11%)
Jan 08, 2009 3.750 3.750 3.510 3.650 125,421 -0.20(-5.19%)
Jan 07, 2009 4.000 4.030 3.660 3.850 43,984 -0.14(-3.51%)
Jan 06, 2009 3.900 4.180 3.900 3.990 55,766 +0.20(+5.28%)
Jan 05, 2009 3.900 3.900 3.760 3.790 13,001 -0.02(-0.52%)
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.