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

The Bancorp Inc (NQ: TBBK )

32.99 +0.24 (+0.73%)
Streaming Delayed Price Updated: 10:48 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 (%)
Sep 30, 2016 6.300 6.450 6.300 6.420 112,374 +0.11(+1.74%)
Sep 29, 2016 6.220 6.320 6.210 6.310 121,202 +0.11(+1.77%)
Sep 28, 2016 6.240 6.280 6.140 6.200 119,385 +0.00(+0.00%)
Sep 27, 2016 6.180 6.250 6.168 6.200 91,273 +0.00(+0.00%)
Sep 26, 2016 6.290 6.300 6.140 6.200 93,775 -0.12(-1.90%)
Sep 23, 2016 6.340 6.410 6.290 6.320 88,831 -0.06(-0.94%)
Sep 22, 2016 6.200 6.380 6.180 6.380 110,558 +0.20(+3.24%)
Sep 21, 2016 6.120 6.240 6.120 6.180 101,194 +0.08(+1.31%)
Sep 20, 2016 6.220 6.240 6.060 6.100 52,463 -0.07(-1.13%)
Sep 19, 2016 6.160 6.190 6.010 6.170 93,503 +0.06(+0.98%)
Sep 16, 2016 6.090 6.170 5.960 6.110 290,702 +0.00(+0.00%)
Sep 15, 2016 6.090 6.130 5.980 6.110 47,967 +0.08(+1.33%)
Sep 14, 2016 6.050 6.155 5.970 6.030 78,921 +0.00(+0.00%)
Sep 13, 2016 6.180 6.280 5.970 6.030 166,233 -0.21(-3.37%)
Sep 12, 2016 6.090 6.260 6.040 6.240 141,365 +0.20(+3.31%)
Sep 09, 2016 6.080 6.080 6.030 6.040 127,068 -0.08(-1.31%)
Sep 08, 2016 6.080 6.140 5.980 6.120 55,463 +0.00(+0.00%)
Sep 07, 2016 6.130 6.160 6.020 6.120 90,385 +0.03(+0.49%)
Sep 06, 2016 6.150 6.300 5.970 6.090 134,084 -0.10(-1.62%)
Sep 02, 2016 6.110 6.190 6.190 6.190 79,800 +0.06(+0.98%)
Sep 01, 2016 6.250 6.250 6.010 6.130 195,311 -0.06(-0.97%)
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%)
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.