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

The Bancorp Inc (NQ: TBBK )

32.85 +0.10 (+0.31%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2009 6.200 6.240 5.950 6.000 60,734 -0.18(-2.91%)
Jun 29, 2009 6.600 6.600 6.110 6.180 112,328 -0.44(-6.65%)
Jun 26, 2009 6.580 6.779 6.225 6.620 1,804,990 +0.14(+2.16%)
Jun 25, 2009 5.960 6.740 5.680 6.480 52,813 +0.49(+8.18%)
Jun 24, 2009 6.590 6.629 5.730 5.990 39,695 -0.40(-6.26%)
Jun 23, 2009 6.000 6.890 6.000 6.390 43,604 +0.40(+6.68%)
Jun 22, 2009 6.520 6.520 5.390 5.990 62,416 -0.56(-8.55%)
Jun 19, 2009 7.020 7.020 6.460 6.550 42,751 -0.45(-6.43%)
Jun 18, 2009 6.740 7.020 6.625 7.000 66,745 +0.41(+6.22%)
Jun 17, 2009 6.630 6.650 6.230 6.590 39,288 -0.08(-1.20%)
Jun 16, 2009 7.070 7.070 6.540 6.670 32,221 -0.29(-4.17%)
Jun 15, 2009 7.860 7.860 6.740 6.960 45,799 -0.94(-11.90%)
Jun 12, 2009 7.850 7.900 7.522 7.900 49,781 +0.16(+2.07%)
Jun 11, 2009 7.200 7.750 7.100 7.740 52,749 +0.52(+7.20%)
Jun 10, 2009 6.840 7.230 6.620 7.220 50,035 +0.54(+8.08%)
Jun 09, 2009 6.590 6.750 6.540 6.680 35,689 +0.09(+1.37%)
Jun 08, 2009 6.470 6.610 6.290 6.590 37,997 -0.06(-0.90%)
Jun 05, 2009 6.600 6.750 6.250 6.650 38,620 +0.07(+1.06%)
Jun 04, 2009 6.470 6.610 6.000 6.580 74,445 +0.23(+3.62%)
Jun 03, 2009 6.411 6.450 6.290 6.350 46,290 -0.04(-0.63%)
Jun 02, 2009 6.400 6.490 6.320 6.390 16,112 +0.11(+1.75%)
Jun 01, 2009 6.370 6.430 6.010 6.280 26,219 +0.11(+1.78%)
May 29, 2009 6.400 6.660 6.170 6.170 23,481 -0.48(-7.22%)
May 28, 2009 6.540 6.750 6.400 6.650 20,500 +0.18(+2.78%)
May 27, 2009 6.800 6.970 6.450 6.470 39,988 -0.31(-4.50%)
May 26, 2009 6.200 6.810 6.200 6.775 28,451 +0.45(+7.03%)
May 22, 2009 6.580 6.580 6.270 6.330 5,873 -0.25(-3.80%)
May 21, 2009 6.668 6.668 6.440 6.580 23,008 -0.06(-0.90%)
May 20, 2009 6.550 6.810 6.400 6.640 29,194 -0.02(-0.30%)
May 19, 2009 6.200 6.660 6.170 6.660 82,320 +0.46(+7.42%)
May 18, 2009 6.110 6.240 5.970 6.200 21,744 +0.18(+2.99%)
May 15, 2009 5.590 6.030 5.580 6.020 79,241 +0.40(+7.12%)
May 14, 2009 5.480 5.620 5.480 5.620 2,970 +0.04(+0.72%)
May 13, 2009 5.810 5.810 5.310 5.580 20,925 -0.40(-6.69%)
May 12, 2009 5.650 5.980 5.600 5.980 14,624 +0.41(+7.36%)
May 11, 2009 5.540 5.650 5.020 5.570 29,332 +0.01(+0.18%)
May 08, 2009 5.310 5.610 5.240 5.560 20,212 +0.36(+6.92%)
May 07, 2009 5.350 5.350 5.200 5.200 42,104 -0.10(-1.89%)
May 06, 2009 5.010 5.410 5.010 5.300 19,900 +0.14(+2.71%)
May 05, 2009 5.110 5.160 4.940 5.160 14,300 +0.06(+1.18%)
May 04, 2009 4.970 5.380 4.970 5.100 26,285 +0.10(+2.00%)
May 01, 2009 4.990 5.000 4.990 5.000 24,947 -0.31(-5.84%)
Apr 30, 2009 5.350 5.788 5.210 5.310 7,090 -0.10(-1.85%)
Apr 29, 2009 5.390 5.750 5.360 5.410 28,264 +0.06(+1.12%)
Apr 28, 2009 4.700 5.380 4.645 5.350 50,538 +0.49(+10.08%)
Apr 27, 2009 4.840 4.910 4.540 4.860 28,599 -0.05(-1.02%)
Apr 24, 2009 4.750 4.980 4.720 4.910 38,900 +0.04(+0.82%)
Apr 23, 2009 4.800 4.880 4.750 4.870 10,517 -0.11(-2.21%)
Apr 22, 2009 4.840 5.000 4.820 4.980 7,099 +0.02(+0.40%)
Apr 21, 2009 4.750 5.100 4.750 4.960 32,900 +0.13(+2.68%)
Apr 20, 2009 4.990 5.060 4.831 4.831 22,546 -0.38(-7.28%)
Apr 17, 2009 5.100 5.340 4.860 5.210 7,522 +0.17(+3.37%)
Apr 16, 2009 5.040 5.380 4.960 5.040 14,212 -0.11(-2.14%)
Apr 15, 2009 4.680 5.209 4.680 5.150 37,618 +0.26(+5.32%)
Apr 14, 2009 4.890 4.890 4.420 4.890 46,705 +0.03(+0.62%)
Apr 13, 2009 4.730 5.090 4.730 4.860 10,656 +0.06(+1.25%)
Apr 09, 2009 4.000 4.950 3.970 4.800 56,823 +0.86(+21.83%)
Apr 08, 2009 4.140 4.140 3.910 3.940 12,200 -0.06(-1.50%)
Apr 07, 2009 4.180 4.190 3.860 4.000 8,093 -0.18(-4.31%)
Apr 06, 2009 4.130 4.180 4.110 4.180 2,200 +0.03(+0.72%)
Apr 03, 2009 4.180 4.250 4.140 4.150 40,089 -0.15(-3.49%)
Apr 02, 2009 4.070 4.300 4.070 4.300 33,579 +0.20(+4.88%)
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.