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 (%)
Aug 31, 2004 18.29 20.00 18.29 20.00 39,600 +1.13(+5.99%)
Aug 30, 2004 18.45 18.95 18.23 18.87 2,300 +0.01(+0.05%)
Aug 27, 2004 18.19 18.86 18.19 18.86 3,700 +0.91(+5.07%)
Aug 26, 2004 18.94 18.94 17.95 17.95 1,600 -0.74(-3.96%)
Aug 25, 2004 17.95 18.95 17.90 18.69 6,100 +0.73(+4.06%)
Aug 24, 2004 18.43 18.57 17.95 17.96 9,000 +0.08(+0.45%)
Aug 23, 2004 19.90 19.95 17.57 17.88 22,052 -1.92(-9.70%)
Aug 20, 2004 19.62 19.85 19.21 19.80 3,800 +0.12(+0.61%)
Aug 19, 2004 19.83 19.85 19.20 19.68 7,600 -0.12(-0.61%)
Aug 18, 2004 19.18 19.91 19.18 19.80 8,100 +0.26(+1.33%)
Aug 17, 2004 19.95 19.95 19.30 19.54 5,600 -0.21(-1.06%)
Aug 16, 2004 19.40 19.75 19.32 19.75 11,100 +0.33(+1.70%)
Aug 13, 2004 18.35 19.42 18.11 19.42 3,000 +0.31(+1.62%)
Aug 12, 2004 19.27 19.40 18.52 19.11 10,500 -0.15(-0.78%)
Aug 11, 2004 17.40 19.26 17.40 19.26 14,300 +1.66(+9.43%)
Aug 10, 2004 17.48 17.60 17.45 17.60 5,100 +0.52(+3.04%)
Aug 09, 2004 17.01 17.98 16.65 17.08 8,800 +0.26(+1.55%)
Aug 06, 2004 17.57 18.08 16.82 16.82 4,000 -0.89(-5.03%)
Aug 05, 2004 17.15 18.35 16.80 17.71 10,200 +0.22(+1.26%)
Aug 04, 2004 16.73 18.00 16.65 17.49 5,800 +0.73(+4.36%)
Aug 03, 2004 16.94 17.18 16.62 16.76 12,105 -0.51(-2.95%)
Aug 02, 2004 18.04 18.34 16.65 17.27 12,800 -0.29(-1.65%)
Jul 30, 2004 17.37 18.27 17.37 17.56 2,800 +0.18(+1.04%)
Jul 29, 2004 17.64 17.64 17.14 17.38 17,000 -0.62(-3.44%)
Jul 28, 2004 17.96 18.05 17.25 18.00 3,600 -0.01(-0.06%)
Jul 27, 2004 17.72 18.05 17.44 18.01 28,200 +0.37(+2.10%)
Jul 26, 2004 17.44 17.74 16.95 17.64 5,200 +0.42(+2.44%)
Jul 23, 2004 17.43 17.61 17.05 17.22 13,600 -0.19(-1.09%)
Jul 22, 2004 17.86 18.39 17.41 17.41 8,100 -0.58(-3.22%)
Jul 21, 2004 17.81 18.10 17.40 17.99 17,400 -0.01(-0.06%)
Jul 20, 2004 18.05 18.14 17.53 18.00 6,600 +0.00(+0.00%)
Jul 19, 2004 18.00 18.05 17.16 18.00 28,800 +0.85(+4.96%)
Jul 16, 2004 17.20 18.00 17.12 17.15 8,800 -0.05(-0.29%)
Jul 15, 2004 17.71 18.17 17.20 17.20 15,900 -0.82(-4.55%)
Jul 14, 2004 18.68 18.75 18.02 18.02 11,500 -0.66(-3.53%)
Jul 13, 2004 18.79 18.80 18.24 18.68 7,500 -0.12(-0.64%)
Jul 12, 2004 18.79 18.80 17.98 18.80 16,500 +0.80(+4.44%)
Jul 09, 2004 18.36 18.80 17.98 18.00 6,700 -0.36(-1.96%)
Jul 08, 2004 18.51 18.77 18.25 18.36 9,100 -0.24(-1.29%)
Jul 07, 2004 18.82 19.21 18.51 18.60 16,700 -0.41(-2.16%)
Jul 06, 2004 18.62 19.44 17.91 19.01 42,100 +1.32(+7.46%)
Jul 02, 2004 17.41 17.70 17.40 17.69 24,100 +0.29(+1.67%)
Jul 01, 2004 17.87 17.87 17.35 17.40 55,000 -0.31(-1.75%)
Jun 30, 2004 17.70 17.87 17.65 17.71 182,900 -0.14(-0.78%)
Jun 29, 2004 17.85 17.85 17.70 17.85 61,300 +0.15(+0.85%)
Jun 28, 2004 18.28 18.28 17.68 17.70 226,500 -0.55(-3.01%)
Jun 25, 2004 18.42 19.05 14.63 18.25 263,600 -0.40(-2.14%)
Jun 24, 2004 19.10 19.10 18.26 18.65 14,700 -0.29(-1.53%)
Jun 23, 2004 19.10 19.11 18.63 18.94 11,600 -0.04(-0.21%)
Jun 22, 2004 19.10 19.10 18.81 18.98 9,100 +0.16(+0.85%)
Jun 21, 2004 19.15 19.30 18.82 18.82 8,000 -0.28(-1.47%)
Jun 18, 2004 19.11 19.28 19.05 19.10 11,900 -0.04(-0.21%)
Jun 17, 2004 19.50 19.57 19.14 19.14 7,100 -0.26(-1.34%)
Jun 16, 2004 18.75 19.48 18.75 19.40 13,500 +0.51(+2.70%)
Jun 15, 2004 18.50 18.89 17.91 18.89 38,700 +0.22(+1.18%)
Jun 14, 2004 18.80 18.80 18.01 18.67 10,100 -0.02(-0.11%)
Jun 10, 2004 18.75 18.75 18.55 18.69 11,000 +0.04(+0.21%)
Jun 09, 2004 18.55 18.65 18.55 18.65 7,000 +0.12(+0.65%)
Jun 08, 2004 18.65 18.65 17.95 18.53 3,400 -0.12(-0.64%)
Jun 07, 2004 18.14 18.75 18.01 18.65 21,900 +0.40(+2.19%)
Jun 04, 2004 18.69 18.90 17.94 18.25 29,700 -0.25(-1.35%)
Jun 03, 2004 18.69 18.71 18.39 18.50 8,300 -0.19(-1.02%)
Jun 02, 2004 18.70 18.73 18.25 18.69 22,000 +0.29(+1.58%)
Jun 01, 2004 18.02 19.00 18.02 18.40 28,200 -0.08(-0.43%)
May 28, 2004 18.15 18.49 18.09 18.48 30,200 +0.38(+2.10%)
May 27, 2004 17.99 18.10 17.98 18.10 12,700 +0.13(+0.72%)
May 26, 2004 17.72 18.04 17.72 17.97 16,400 +0.02(+0.11%)
May 25, 2004 17.99 19.10 17.69 17.95 30,900 -0.04(-0.22%)
May 24, 2004 18.35 18.35 17.25 17.99 5,400 +0.39(+2.22%)
May 21, 2004 18.36 18.40 17.60 17.60 15,700 -0.78(-4.24%)
May 20, 2004 17.65 18.38 17.64 18.38 13,600 +0.83(+4.73%)
May 19, 2004 17.49 17.56 17.21 17.55 12,300 +0.34(+1.98%)
May 18, 2004 17.01 17.50 17.01 17.21 4,600 -0.11(-0.64%)
May 17, 2004 17.10 17.50 17.10 17.32 5,000 +0.27(+1.58%)
May 14, 2004 17.55 17.74 16.90 17.05 11,000 -0.37(-2.12%)
May 13, 2004 17.20 17.50 17.20 17.42 2,500 -0.01(-0.06%)
May 12, 2004 17.20 17.49 16.95 17.43 18,200 +0.21(+1.21%)
May 11, 2004 16.85 17.55 16.65 17.22 5,900 +0.10(+0.59%)
May 10, 2004 17.86 17.86 16.65 17.12 140,200 -0.73(-4.09%)
May 07, 2004 18.00 18.10 17.85 17.85 35,500 -0.25(-1.38%)
May 06, 2004 18.00 18.25 18.00 18.10 1,600 +0.09(+0.50%)
May 05, 2004 17.80 18.28 17.80 18.01 11,900 +0.01(+0.06%)
May 04, 2004 18.30 18.30 17.71 18.00 6,400 +0.05(+0.28%)
May 03, 2004 18.84 18.84 17.39 17.95 94,300 -0.94(-4.98%)
Apr 30, 2004 19.75 19.95 18.89 18.89 13,900 -1.11(-5.55%)
Apr 29, 2004 20.28 20.28 19.85 20.00 9,400 -0.05(-0.25%)
Apr 28, 2004 20.09 20.25 20.04 20.05 4,600 +0.00(+0.00%)
Apr 27, 2004 19.75 20.25 19.75 20.05 12,800 +0.15(+0.75%)
Apr 26, 2004 20.25 20.45 19.75 19.90 75,100 -0.35(-1.73%)
Apr 23, 2004 20.00 20.49 19.63 20.25 10,600 +0.25(+1.25%)
Apr 22, 2004 19.50 20.00 19.20 20.00 4,600 +0.00(+0.00%)
Apr 21, 2004 19.15 20.00 18.95 20.00 7,400 +0.86(+4.49%)
Apr 20, 2004 19.40 20.60 19.00 19.14 24,500 -0.26(-1.34%)
Apr 19, 2004 18.50 19.41 18.10 19.40 46,700 +0.90(+4.86%)
Apr 16, 2004 17.48 18.63 17.48 18.50 37,100 +0.55(+3.06%)
Apr 15, 2004 17.10 17.95 17.10 17.95 6,300 +0.10(+0.56%)
Apr 14, 2004 17.64 18.20 17.13 17.85 9,900 +0.21(+1.19%)
Apr 13, 2004 17.70 17.85 16.90 17.64 20,000 +0.28(+1.61%)
Apr 12, 2004 17.85 17.86 17.07 17.36 21,800 -0.62(-3.45%)
Apr 08, 2004 17.75 17.98 17.54 17.98 39,000 +0.29(+1.64%)
Apr 07, 2004 17.07 17.70 17.07 17.69 15,300 +0.31(+1.78%)
Apr 06, 2004 17.40 17.60 17.05 17.38 230,500 -0.07(-0.40%)
Apr 05, 2004 17.40 17.53 17.07 17.45 25,500 +0.04(+0.23%)
Apr 02, 2004 17.55 17.55 17.07 17.41 30,600 -0.25(-1.42%)
Apr 01, 2004 17.85 17.85 17.65 17.66 7,000 -0.34(-1.89%)
Mar 31, 2004 17.05 18.10 16.96 18.00 14,400 +0.93(+5.45%)
Mar 30, 2004 17.28 17.30 17.05 17.07 9,000 -0.01(-0.06%)
Mar 29, 2004 17.25 17.40 17.08 17.08 9,900 -0.52(-2.95%)
Mar 26, 2004 17.15 17.60 17.11 17.60 13,000 +0.45(+2.62%)
Mar 25, 2004 17.27 17.27 17.05 17.15 26,400 -0.18(-1.04%)
Mar 24, 2004 17.16 17.49 17.05 17.33 13,500 +0.17(+0.99%)
Mar 23, 2004 17.50 17.56 17.15 17.16 9,700 -0.37(-2.11%)
Mar 22, 2004 17.82 18.11 17.53 17.53 54,200 -0.12(-0.68%)
Mar 19, 2004 17.15 18.00 17.15 17.65 37,900 +0.25(+1.44%)
Mar 18, 2004 17.10 17.62 17.00 17.40 23,700 +0.50(+2.96%)
Mar 17, 2004 16.79 17.09 16.41 16.90 28,500 +0.20(+1.20%)
Mar 16, 2004 16.49 16.73 16.20 16.70 45,200 +0.50(+3.09%)
Mar 15, 2004 16.20 16.25 16.19 16.20 13,200 +0.00(+0.00%)
Mar 12, 2004 16.28 16.40 16.20 16.20 30,700 -0.10(-0.61%)
Mar 11, 2004 15.90 16.30 15.83 16.30 36,800 +0.30(+1.88%)
Mar 10, 2004 16.01 16.24 16.00 16.00 22,600 -0.10(-0.62%)
Mar 09, 2004 16.00 16.10 15.90 16.10 16,000 +0.25(+1.58%)
Mar 08, 2004 15.80 15.99 15.80 15.85 35,200 +0.04(+0.25%)
Mar 05, 2004 15.60 15.87 15.55 15.81 23,200 +0.11(+0.70%)
Mar 04, 2004 15.53 15.77 15.52 15.70 44,900 +0.00(+0.00%)
Mar 03, 2004 15.62 15.78 15.56 15.70 38,800 +0.03(+0.19%)
Mar 02, 2004 15.55 15.80 15.55 15.67 33,000 +0.11(+0.71%)
Mar 01, 2004 15.77 15.81 15.52 15.56 32,800 -0.24(-1.52%)
Feb 27, 2004 15.68 15.89 15.55 15.80 188,500 +0.17(+1.09%)
Feb 26, 2004 15.59 15.95 15.50 15.63 212,600 +0.00(+0.00%)
Feb 25, 2004 15.55 15.70 15.55 15.63 53,300 +0.13(+0.84%)
Feb 24, 2004 15.70 15.75 15.50 15.50 268,000 -0.25(-1.59%)
Feb 23, 2004 15.90 16.00 15.65 15.75 22,300 -0.05(-0.32%)
Feb 20, 2004 15.55 15.85 15.55 15.80 14,100 +0.05(+0.32%)
Feb 19, 2004 15.60 15.80 15.60 15.75 58,400 +0.05(+0.32%)
Feb 18, 2004 15.84 15.84 15.55 15.70 44,700 +0.05(+0.32%)
Feb 17, 2004 15.62 15.99 15.52 15.65 102,400 -0.15(-0.95%)
Feb 13, 2004 15.60 15.80 15.60 15.80 67,200 +0.05(+0.32%)
Feb 12, 2004 15.78 15.88 15.60 15.75 162,400 -0.09(-0.57%)
Feb 11, 2004 15.80 15.90 15.65 15.84 76,100 -0.02(-0.13%)
Feb 10, 2004 15.89 15.95 15.80 15.86 74,500 +0.01(+0.06%)
Feb 09, 2004 15.70 15.89 15.63 15.85 275,700 +0.13(+0.83%)
Feb 06, 2004 15.70 15.90 15.65 15.72 175,900 -0.03(-0.19%)
Feb 05, 2004 16.00 16.00 15.70 15.75 460,400 -0.05(-0.32%)
Feb 04, 2004 16.01 16.10 15.55 15.80 620,600 -0.20(-1.25%)
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.