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, 2009 6.690 6.860 6.860 6.860 30,600 +0.19(+2.85%)
Dec 30, 2009 6.850 6.850 6.580 6.670 43,109 -0.21(-3.05%)
Dec 29, 2009 6.920 6.920 6.780 6.880 16,896 -0.04(-0.58%)
Dec 28, 2009 6.900 6.940 6.710 6.920 45,185 +0.06(+0.87%)
Dec 24, 2009 6.850 6.995 6.780 6.860 11,450 -0.01(-0.15%)
Dec 23, 2009 6.850 7.020 6.710 6.870 21,673 +0.04(+0.59%)
Dec 22, 2009 6.910 7.050 6.740 6.830 53,533 -0.09(-1.30%)
Dec 21, 2009 7.060 7.290 6.880 6.920 62,854 -0.08(-1.14%)
Dec 18, 2009 6.620 7.180 6.480 7.000 340,215 +0.40(+6.06%)
Dec 17, 2009 6.510 6.650 6.300 6.600 67,464 +0.09(+1.38%)
Dec 16, 2009 6.920 7.100 6.450 6.510 125,273 -0.38(-5.52%)
Dec 15, 2009 7.140 7.140 6.890 6.890 192,196 -0.27(-3.77%)
Dec 14, 2009 7.050 7.300 6.900 7.160 115,715 +0.22(+3.17%)
Dec 11, 2009 6.720 6.970 6.600 6.940 71,709 +0.22(+3.27%)
Dec 10, 2009 6.390 6.760 6.390 6.720 119,596 +0.29(+4.51%)
Dec 09, 2009 6.580 6.580 6.250 6.430 59,005 -0.12(-1.83%)
Dec 08, 2009 6.630 6.690 6.420 6.550 181,819 -0.14(-2.09%)
Dec 07, 2009 6.620 6.740 6.620 6.690 46,332 +0.09(+1.36%)
Dec 04, 2009 6.240 6.630 6.150 6.600 87,678 +0.47(+7.67%)
Dec 03, 2009 6.130 6.200 6.000 6.130 184,906 +0.03(+0.49%)
Dec 02, 2009 6.010 6.110 6.000 6.100 41,244 +0.11(+1.84%)
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.