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 (%)
Sep 30, 2008 5.380 5.380 4.830 5.000 16,083 -0.26(-4.94%)
Sep 29, 2008 5.200 5.590 4.960 5.260 55,914 +0.08(+1.54%)
Sep 26, 2008 5.850 5.850 5.010 5.180 115,393 -0.09(-1.71%)
Sep 25, 2008 5.080 5.500 5.000 5.270 264,033 +0.27(+5.40%)
Sep 24, 2008 6.000 6.000 4.810 5.000 49,866 -0.18(-3.47%)
Sep 23, 2008 5.160 5.390 5.030 5.180 19,749 -0.05(-0.96%)
Sep 22, 2008 7.000 7.000 5.230 5.230 29,821 -1.14(-17.90%)
Sep 19, 2008 6.970 6.970 5.690 6.370 237,636 +0.90(+16.45%)
Sep 18, 2008 5.240 5.580 4.890 5.470 132,183 +0.40(+7.89%)
Sep 17, 2008 5.136 5.220 5.000 5.070 71,536 -0.43(-7.82%)
Sep 16, 2008 5.260 5.500 5.140 5.500 47,860 +0.12(+2.23%)
Sep 15, 2008 5.570 5.600 5.320 5.380 40,296 -0.43(-7.40%)
Sep 12, 2008 5.670 5.880 5.580 5.810 27,465 +0.05(+0.87%)
Sep 11, 2008 5.660 5.900 5.500 5.760 29,912 -0.02(-0.35%)
Sep 10, 2008 6.160 6.160 5.630 5.780 59,349 -0.27(-4.46%)
Sep 09, 2008 6.400 6.400 6.020 6.050 95,623 -0.27(-4.27%)
Sep 08, 2008 6.140 6.500 5.950 6.320 178,578 +0.42(+7.12%)
Sep 05, 2008 6.050 6.050 5.530 5.900 124,226 -0.24(-3.91%)
Sep 04, 2008 5.690 6.840 5.510 6.140 259,434 +0.33(+5.68%)
Sep 03, 2008 4.690 6.130 4.640 5.810 311,780 +0.92(+18.81%)
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.