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

The Bancorp Inc (NQ: TBBK )

33.81 +1.05 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2008 3.920 4.050 3.440 3.740 140,341 -0.17(-4.35%)
Oct 30, 2008 4.030 4.130 3.700 3.910 34,025 -0.04(-1.01%)
Oct 29, 2008 4.370 4.370 3.910 3.950 68,526 -0.34(-7.93%)
Oct 28, 2008 3.650 4.300 3.650 4.290 122,211 +0.84(+24.35%)
Oct 27, 2008 3.200 3.520 3.130 3.450 43,411 +0.37(+12.01%)
Oct 24, 2008 3.240 3.480 2.830 3.080 57,487 -0.30(-8.88%)
Oct 23, 2008 3.800 4.070 3.380 3.380 16,385 -0.36(-9.63%)
Oct 22, 2008 4.100 4.100 3.690 3.740 16,808 -0.29(-7.20%)
Oct 21, 2008 4.040 4.360 4.000 4.030 17,400 -0.23(-5.40%)
Oct 20, 2008 4.100 4.260 3.610 4.260 194,692 +0.25(+6.23%)
Oct 17, 2008 3.710 4.170 3.270 4.010 94,407 +0.25(+6.65%)
Oct 16, 2008 3.780 3.803 3.620 3.760 8,660 -0.26(-6.47%)
Oct 15, 2008 4.370 4.440 3.880 4.020 13,851 -0.48(-10.67%)
Oct 14, 2008 4.450 4.500 4.135 4.500 88,120 +0.59(+15.09%)
Oct 13, 2008 3.510 4.500 3.160 3.910 112,679 +0.41(+11.71%)
Oct 10, 2008 3.260 3.500 3.260 3.500 93,384 -0.58(-14.22%)
Oct 09, 2008 4.160 4.260 3.795 4.080 61,084 -0.04(-0.97%)
Oct 08, 2008 5.000 5.000 4.110 4.120 11,000 -0.14(-3.29%)
Oct 07, 2008 4.320 4.700 4.250 4.260 97,026 -0.25(-5.54%)
Oct 06, 2008 4.540 5.030 4.320 4.510 53,187 -0.24(-5.05%)
Oct 03, 2008 4.960 5.390 4.750 4.750 88,927 -0.18(-3.65%)
Oct 02, 2008 5.800 5.800 4.820 4.930 19,187 -0.57(-10.36%)
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.