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

The Bancorp Inc (NQ: TBBK )

33.59 +1.27 (+3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2009 5.310 5.310 5.100 5.100 149,742 -0.12(-2.30%)
Oct 29, 2009 5.160 5.340 5.070 5.220 102,719 +0.11(+2.15%)
Oct 28, 2009 5.340 5.390 5.100 5.110 143,398 -0.20(-3.77%)
Oct 27, 2009 5.250 5.500 5.160 5.310 78,640 +0.06(+1.14%)
Oct 26, 2009 5.210 5.480 5.050 5.250 174,560 +0.10(+1.94%)
Oct 23, 2009 5.220 5.380 5.090 5.150 46,365 -0.19(-3.56%)
Oct 22, 2009 5.184 5.350 5.010 5.340 73,158 +0.15(+2.89%)
Oct 21, 2009 5.400 5.420 5.120 5.190 69,351 -0.16(-2.99%)
Oct 20, 2009 5.410 5.450 5.300 5.350 53,898 +0.07(+1.33%)
Oct 19, 2009 5.270 5.320 5.150 5.280 237,396 +0.01(+0.19%)
Oct 16, 2009 5.270 5.450 5.030 5.270 200,637 -0.06(-1.13%)
Oct 15, 2009 5.520 5.530 5.250 5.330 46,301 -0.22(-3.96%)
Oct 14, 2009 5.520 5.710 5.440 5.550 133,214 +0.09(+1.65%)
Oct 13, 2009 5.710 5.770 5.380 5.460 77,193 -0.25(-4.38%)
Oct 12, 2009 5.690 5.780 5.610 5.710 40,238 +0.01(+0.18%)
Oct 09, 2009 5.740 5.800 5.650 5.700 81,999 -0.06(-1.04%)
Oct 08, 2009 5.850 5.900 5.700 5.760 118,460 -0.04(-0.69%)
Oct 07, 2009 5.760 5.850 5.670 5.800 41,146 +0.02(+0.35%)
Oct 06, 2009 5.800 5.840 5.660 5.780 135,861 +0.03(+0.52%)
Oct 05, 2009 5.860 5.930 5.710 5.750 51,328 -0.09(-1.54%)
Oct 02, 2009 5.690 5.890 5.650 5.840 145,712 +0.19(+3.36%)
Oct 01, 2009 5.720 5.860 5.600 5.650 83,522 -0.07(-1.22%)
Sep 30, 2009 5.900 6.120 5.700 5.720 59,882 -0.17(-2.89%)
Sep 29, 2009 5.860 6.000 5.840 5.890 49,345 +0.04(+0.68%)
Sep 28, 2009 5.920 6.000 5.750 5.850 68,946 +0.00(+0.00%)
Sep 25, 2009 5.820 6.005 5.750 5.850 65,492 +0.03(+0.52%)
Sep 24, 2009 5.970 5.970 5.770 5.820 85,377 -0.11(-1.85%)
Sep 23, 2009 6.000 6.000 5.760 5.930 72,195 -0.07(-1.17%)
Sep 22, 2009 6.210 6.220 5.970 6.000 113,646 -0.15(-2.44%)
Sep 21, 2009 6.140 6.220 6.100 6.150 64,835 -0.10(-1.60%)
Sep 18, 2009 6.160 6.250 6.030 6.250 154,969 +0.09(+1.46%)
Sep 17, 2009 6.230 6.250 5.870 6.160 166,514 +0.04(+0.65%)
Sep 16, 2009 5.990 6.230 5.980 6.120 80,023 +0.16(+2.68%)
Sep 15, 2009 5.920 5.970 5.615 5.960 192,070 +0.03(+0.51%)
Sep 14, 2009 5.930 6.000 5.850 5.930 74,598 -0.01(-0.17%)
Sep 11, 2009 6.470 6.471 5.900 5.940 197,547 -0.47(-7.33%)
Sep 10, 2009 6.390 6.450 6.250 6.410 43,619 +0.00(+0.00%)
Sep 09, 2009 6.490 6.490 6.340 6.410 60,122 -0.08(-1.23%)
Sep 08, 2009 6.390 6.560 6.210 6.490 86,648 +0.18(+2.85%)
Sep 04, 2009 6.350 6.350 6.000 6.310 35,119 -0.04(-0.63%)
Sep 03, 2009 6.200 6.420 6.150 6.350 47,625 +0.09(+1.44%)
Sep 02, 2009 6.260 6.350 6.210 6.260 51,026 -0.01(-0.16%)
Sep 01, 2009 6.540 6.650 6.150 6.270 127,872 -0.34(-5.14%)
Aug 31, 2009 6.690 6.750 6.530 6.610 938,683 -0.12(-1.78%)
Aug 28, 2009 6.450 6.770 6.400 6.730 186,083 +0.28(+4.34%)
Aug 27, 2009 6.380 6.450 6.010 6.450 126,790 +0.03(+0.47%)
Aug 26, 2009 6.440 6.460 6.310 6.420 36,272 +0.01(+0.16%)
Aug 25, 2009 6.170 6.466 6.120 6.410 121,528 +0.25(+4.06%)
Aug 24, 2009 6.220 6.500 6.030 6.160 130,004 +0.06(+0.98%)
Aug 21, 2009 6.050 6.340 5.950 6.100 250,015 +0.14(+2.35%)
Aug 20, 2009 5.860 6.010 5.780 5.960 123,766 +0.12(+2.05%)
Aug 19, 2009 5.790 5.930 5.750 5.840 128,941 +0.03(+0.52%)
Aug 18, 2009 5.930 5.980 5.790 5.810 229,387 -0.09(-1.53%)
Aug 17, 2009 5.750 6.000 5.750 5.900 372,459 +0.14(+2.43%)
Aug 14, 2009 5.580 5.790 5.550 5.760 1,614,368 -0.29(-4.79%)
Aug 13, 2009 6.670 6.780 5.990 6.050 86,413 -0.56(-8.47%)
Aug 12, 2009 6.360 7.120 6.360 6.610 40,525 +0.27(+4.26%)
Aug 11, 2009 7.060 7.160 6.330 6.340 57,324 -1.09(-14.67%)
Aug 10, 2009 7.820 7.820 7.290 7.430 36,707 -0.50(-6.31%)
Aug 07, 2009 7.810 8.070 7.670 7.930 25,800 +0.27(+3.52%)
Aug 06, 2009 7.690 7.750 7.550 7.660 20,977 +0.03(+0.39%)
Aug 05, 2009 7.520 7.700 7.510 7.630 25,403 -0.10(-1.29%)
Aug 04, 2009 7.480 7.820 7.360 7.730 20,425 +0.18(+2.38%)
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.