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

The Bancorp Inc (NQ: TBBK )

32.50 -0.53 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2011 7.090 7.330 7.070 7.160 161,484 -0.07(-0.97%)
Sep 29, 2011 6.840 7.230 6.770 7.230 78,693 +0.59(+8.89%)
Sep 28, 2011 6.990 7.190 6.640 6.640 83,684 -0.34(-4.87%)
Sep 27, 2011 6.900 7.410 6.830 6.980 151,837 +0.40(+6.08%)
Sep 26, 2011 6.590 6.600 6.310 6.580 190,943 +0.07(+1.08%)
Sep 23, 2011 6.670 6.850 6.400 6.510 86,073 -0.16(-2.40%)
Sep 22, 2011 6.700 7.020 6.500 6.670 191,275 -0.24(-3.47%)
Sep 21, 2011 6.970 7.030 6.790 6.910 159,032 -0.09(-1.29%)
Sep 20, 2011 7.150 7.150 6.880 7.000 135,556 -0.17(-2.37%)
Sep 19, 2011 7.180 7.310 7.070 7.170 84,738 -0.22(-2.98%)
Sep 16, 2011 7.410 7.430 7.160 7.390 139,220 +0.03(+0.41%)
Sep 15, 2011 7.340 7.410 7.190 7.360 54,753 +0.09(+1.24%)
Sep 14, 2011 7.280 7.340 7.030 7.270 82,906 +0.10(+1.39%)
Sep 13, 2011 7.150 7.250 7.000 7.170 55,939 +0.05(+0.70%)
Sep 12, 2011 6.950 7.140 6.930 7.120 45,957 +0.03(+0.42%)
Sep 09, 2011 7.010 7.200 6.800 7.090 145,031 +0.07(+1.00%)
Sep 08, 2011 7.280 7.370 7.000 7.020 103,619 -0.35(-4.75%)
Sep 07, 2011 7.140 7.420 7.110 7.370 131,693 +0.32(+4.54%)
Sep 06, 2011 6.790 7.110 6.790 7.050 71,403 +0.01(+0.14%)
Sep 02, 2011 7.300 7.330 7.030 7.040 113,390 -0.40(-5.38%)
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.