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 (%)
Dec 31, 2008 2.850 3.750 2.850 3.750 257,878 +0.90(+31.58%)
Dec 30, 2008 2.510 2.860 2.090 2.850 262,543 +0.35(+14.00%)
Dec 29, 2008 2.580 2.790 2.330 2.500 159,208 -0.17(-6.19%)
Dec 26, 2008 2.800 2.900 2.570 2.665 97,959 -0.12(-4.48%)
Dec 24, 2008 2.650 2.840 2.650 2.790 88,370 +0.18(+6.90%)
Dec 23, 2008 3.000 3.060 2.600 2.610 308,652 -0.43(-14.14%)
Dec 22, 2008 3.130 3.500 3.040 3.040 95,223 -0.14(-4.40%)
Dec 19, 2008 3.200 3.750 3.070 3.180 125,154 +0.03(+0.95%)
Dec 18, 2008 3.290 3.330 2.970 3.150 56,988 +0.05(+1.61%)
Dec 17, 2008 3.380 3.670 2.900 3.100 56,054 -0.37(-10.66%)
Dec 16, 2008 3.390 3.500 2.850 3.470 110,208 +0.15(+4.52%)
Dec 15, 2008 4.100 4.230 3.100 3.320 30,329 -0.74(-18.23%)
Dec 12, 2008 3.920 4.060 3.230 4.060 54,137 +0.46(+12.78%)
Dec 11, 2008 4.090 4.090 3.600 3.600 23,474 -0.26(-6.74%)
Dec 10, 2008 3.890 4.140 3.780 3.860 121,811 +0.16(+4.32%)
Dec 09, 2008 3.630 4.130 3.610 3.700 20,656 +0.11(+3.06%)
Dec 08, 2008 3.980 4.000 2.770 3.590 29,288 -0.09(-2.45%)
Dec 05, 2008 3.740 3.990 3.500 3.680 12,497 -0.15(-3.92%)
Dec 04, 2008 2.850 4.040 2.700 3.830 70,785 +1.03(+36.79%)
Dec 03, 2008 2.860 3.050 2.620 2.800 36,143 -0.18(-6.04%)
Dec 02, 2008 3.100 3.260 2.530 2.980 28,595 -0.03(-1.00%)
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.