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

The Bancorp Inc (NQ: TBBK )

32.92 +0.17 (+0.52%)
Streaming Delayed Price Updated: 9:53 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 (%)
Aug 31, 2016 6.070 6.240 6.070 6.190 260,872 +0.07(+1.14%)
Aug 30, 2016 6.100 6.270 6.050 6.120 165,111 +0.06(+0.99%)
Aug 29, 2016 6.070 6.190 6.020 6.060 544,834 +0.00(+0.00%)
Aug 26, 2016 5.850 6.090 5.850 6.060 177,559 +0.20(+3.41%)
Aug 25, 2016 5.820 5.890 5.810 5.860 155,256 +0.00(+0.00%)
Aug 24, 2016 5.520 6.110 5.520 5.860 400,415 +0.31(+5.59%)
Aug 23, 2016 5.150 5.580 5.130 5.550 285,259 +0.41(+7.98%)
Aug 22, 2016 5.170 5.280 5.100 5.140 77,602 -0.13(-2.47%)
Aug 19, 2016 5.190 5.280 5.020 5.270 187,736 +0.08(+1.54%)
Aug 18, 2016 5.110 5.210 5.000 5.190 81,876 +0.03(+0.58%)
Aug 17, 2016 4.970 5.160 4.970 5.160 409,056 +0.22(+4.45%)
Aug 16, 2016 4.840 4.970 4.784 4.940 976,671 +0.06(+1.23%)
Aug 15, 2016 4.880 5.080 4.810 4.880 1,921,782 -0.02(-0.41%)
Aug 12, 2016 4.900 4.990 4.870 4.900 169,745 +0.04(+0.82%)
Aug 11, 2016 4.930 4.960 4.850 4.860 98,495 +0.03(+0.62%)
Aug 10, 2016 5.010 5.015 4.800 4.830 169,896 -0.13(-2.62%)
Aug 09, 2016 5.620 5.710 4.900 4.960 359,989 -0.09(-1.78%)
Aug 08, 2016 4.830 5.680 4.742 5.050 227,587 +0.10(+2.02%)
Aug 05, 2016 4.960 5.070 4.860 4.950 124,203 +0.08(+1.64%)
Aug 04, 2016 4.840 4.940 4.840 4.870 73,782 -0.02(-0.41%)
Aug 03, 2016 4.810 5.030 4.810 4.890 60,695 +0.04(+0.82%)
Aug 02, 2016 5.200 5.600 4.840 4.850 96,783 -0.38(-7.27%)
Aug 01, 2016 5.200 5.590 5.070 5.230 54,180 -0.07(-1.32%)
Jul 29, 2016 5.900 5.900 4.930 5.300 171,504 -0.67(-11.22%)
Jul 28, 2016 6.020 6.120 5.940 5.970 29,647 -0.11(-1.81%)
Jul 27, 2016 5.780 6.130 5.780 6.080 53,166 +0.33(+5.74%)
Jul 26, 2016 5.780 5.870 5.720 5.750 73,895 -0.03(-0.52%)
Jul 25, 2016 5.920 6.040 5.780 5.780 52,202 -0.18(-3.02%)
Jul 22, 2016 5.940 6.040 5.830 5.960 42,382 +0.07(+1.19%)
Jul 21, 2016 6.010 6.120 5.880 5.890 45,965 -0.16(-2.64%)
Jul 20, 2016 6.240 6.240 6.040 6.050 25,215 -0.18(-2.89%)
Jul 19, 2016 6.200 6.250 6.110 6.230 43,013 +0.01(+0.16%)
Jul 18, 2016 6.250 6.420 6.110 6.220 103,867 -0.03(-0.48%)
Jul 15, 2016 6.220 6.290 6.010 6.250 58,550 +0.10(+1.63%)
Jul 14, 2016 6.220 6.260 6.010 6.150 44,398 +0.08(+1.32%)
Jul 13, 2016 6.360 6.360 6.050 6.070 62,542 -0.29(-4.56%)
Jul 12, 2016 6.120 6.390 6.075 6.360 83,489 +0.30(+4.95%)
Jul 11, 2016 6.120 6.140 6.030 6.060 68,885 -0.03(-0.49%)
Jul 08, 2016 5.690 6.090 5.580 6.090 70,457 +0.51(+9.14%)
Jul 07, 2016 5.550 5.730 5.470 5.580 23,576 +0.10(+1.82%)
Jul 05, 2016 5.850 5.850 5.410 5.480 54,084 -0.45(-7.59%)
Jul 01, 2016 5.960 5.930 5.930 5.930 34,000 -0.09(-1.50%)
Jun 30, 2016 5.920 6.060 5.730 6.020 70,249 +0.09(+1.52%)
Jun 29, 2016 5.940 6.000 5.860 5.930 45,329 +0.05(+0.85%)
Jun 28, 2016 5.770 5.940 5.720 5.880 55,615 +0.15(+2.62%)
Jun 27, 2016 6.160 6.900 5.560 5.730 145,168 -0.56(-8.90%)
Jun 24, 2016 6.410 6.730 6.170 6.290 308,394 -0.62(-8.97%)
Jun 23, 2016 6.650 6.970 6.650 6.910 81,558 +0.36(+5.50%)
Jun 22, 2016 6.600 6.710 6.455 6.550 63,632 -0.03(-0.46%)
Jun 21, 2016 6.730 6.730 6.410 6.580 72,155 -0.12(-1.79%)
Jun 20, 2016 6.600 6.780 6.600 6.700 68,638 +0.23(+3.55%)
Jun 17, 2016 6.470 6.540 6.310 6.470 163,421 -0.02(-0.31%)
Jun 16, 2016 6.400 6.510 6.300 6.490 52,359 +0.02(+0.31%)
Jun 15, 2016 6.490 6.700 6.370 6.470 70,979 +0.02(+0.31%)
Jun 14, 2016 6.400 6.550 6.370 6.450 88,838 -0.04(-0.62%)
Jun 13, 2016 6.760 6.960 6.470 6.490 87,552 -0.28(-4.14%)
Jun 10, 2016 6.600 6.930 6.460 6.770 157,642 +0.01(+0.15%)
Jun 09, 2016 6.720 6.990 6.430 6.760 81,990 +0.03(+0.45%)
Jun 08, 2016 6.690 6.820 6.690 6.730 54,406 +0.01(+0.15%)
Jun 07, 2016 6.880 6.910 6.690 6.720 45,377 -0.13(-1.90%)
Jun 06, 2016 6.680 6.970 6.680 6.850 78,770 +0.18(+2.70%)
Jun 03, 2016 6.850 6.850 6.560 6.670 73,751 -0.23(-3.33%)
Jun 02, 2016 6.910 6.980 6.770 6.900 72,750 -0.04(-0.58%)
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.