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 29, 2017 8.370 8.400 8.185 8.270 294,532 -0.07(-0.84%)
Sep 28, 2017 8.340 8.380 8.305 8.340 391,051 +0.03(+0.36%)
Sep 27, 2017 8.340 8.380 8.220 8.310 396,829 +0.06(+0.73%)
Sep 26, 2017 8.240 8.310 8.040 8.250 217,855 +0.00(+0.00%)
Sep 25, 2017 8.160 8.420 8.150 8.250 518,985 +0.09(+1.10%)
Sep 22, 2017 8.100 8.170 8.030 8.160 337,938 +0.07(+0.87%)
Sep 21, 2017 8.010 8.130 8.010 8.090 295,448 +0.11(+1.38%)
Sep 20, 2017 7.980 8.180 7.860 7.980 317,246 +0.02(+0.25%)
Sep 19, 2017 7.970 8.100 7.930 7.960 282,804 +0.02(+0.25%)
Sep 18, 2017 7.880 7.990 7.855 7.940 532,715 +0.07(+0.89%)
Sep 15, 2017 7.800 7.880 7.750 7.870 467,635 +0.08(+1.03%)
Sep 14, 2017 7.870 7.910 7.765 7.790 151,661 -0.03(-0.38%)
Sep 13, 2017 7.850 7.910 7.790 7.820 192,876 -0.02(-0.26%)
Sep 12, 2017 7.800 7.930 7.782 7.840 180,809 +0.08(+1.03%)
Sep 11, 2017 7.820 7.890 7.690 7.760 271,703 -0.03(-0.39%)
Sep 08, 2017 7.730 7.810 7.600 7.790 172,029 +0.04(+0.52%)
Sep 07, 2017 7.700 7.800 7.610 7.750 377,312 +0.06(+0.78%)
Sep 06, 2017 7.730 7.800 7.670 7.690 221,107 -0.02(-0.26%)
Sep 05, 2017 7.820 7.920 7.640 7.710 301,584 -0.14(-1.78%)
Sep 01, 2017 7.890 8.010 7.795 7.850 317,272 +0.00(+0.00%)
Aug 31, 2017 7.840 7.910 7.730 7.850 318,023 +0.00(+0.00%)
Aug 30, 2017 7.680 7.860 7.670 7.850 184,007 +0.16(+2.08%)
Aug 29, 2017 7.650 7.810 7.540 7.690 231,007 -0.02(-0.26%)
Aug 28, 2017 7.880 7.930 7.640 7.710 318,342 -0.21(-2.65%)
Aug 25, 2017 7.800 7.930 7.680 7.920 142,233 +0.16(+2.06%)
Aug 24, 2017 7.660 7.780 7.635 7.760 237,540 +0.16(+2.11%)
Aug 23, 2017 7.740 7.810 7.600 7.600 171,713 -0.20(-2.56%)
Aug 22, 2017 7.750 7.850 7.640 7.800 167,992 +0.05(+0.65%)
Aug 21, 2017 7.630 7.770 7.570 7.750 194,865 +0.07(+0.91%)
Aug 18, 2017 7.450 7.780 7.450 7.680 286,303 +0.17(+2.26%)
Aug 17, 2017 7.460 7.590 7.410 7.510 332,655 +0.04(+0.54%)
Aug 16, 2017 7.500 7.530 7.340 7.470 504,132 -0.02(-0.27%)
Aug 15, 2017 7.580 7.660 7.480 7.490 219,216 -0.06(-0.79%)
Aug 14, 2017 7.470 7.580 7.410 7.550 244,415 +0.19(+2.58%)
Aug 11, 2017 7.450 7.509 7.320 7.360 221,858 -0.08(-1.08%)
Aug 10, 2017 7.720 7.720 7.400 7.440 273,459 -0.31(-4.00%)
Aug 09, 2017 7.820 7.885 7.531 7.750 401,148 -0.16(-2.02%)
Aug 08, 2017 8.000 8.050 7.855 7.910 444,702 -0.05(-0.63%)
Aug 07, 2017 7.950 8.089 7.820 7.960 816,989 +0.08(+1.02%)
Aug 04, 2017 7.760 7.920 7.640 7.880 423,764 +0.16(+2.07%)
Aug 03, 2017 7.700 7.880 7.695 7.720 427,331 +0.03(+0.39%)
Aug 02, 2017 7.730 7.760 7.615 7.690 619,130 -0.04(-0.52%)
Aug 01, 2017 7.770 7.860 7.650 7.730 421,013 -0.02(-0.26%)
Jul 31, 2017 8.010 8.090 7.740 7.750 770,409 +0.05(+0.65%)
Jul 28, 2017 7.540 7.835 7.290 7.700 382,138 +0.15(+1.99%)
Jul 27, 2017 7.520 7.680 7.480 7.550 267,188 +0.03(+0.40%)
Jul 26, 2017 7.390 7.590 7.390 7.520 188,803 -0.03(-0.40%)
Jul 25, 2017 7.550 7.650 7.495 7.550 217,949 +0.10(+1.34%)
Jul 24, 2017 7.410 7.570 7.410 7.450 229,469 +0.06(+0.81%)
Jul 21, 2017 7.610 7.610 7.300 7.390 365,247 -0.11(-1.47%)
Jul 20, 2017 7.540 7.630 7.490 7.500 255,366 -0.07(-0.92%)
Jul 19, 2017 7.560 7.660 7.490 7.570 144,865 +0.00(+0.00%)
Jul 18, 2017 7.470 7.590 7.430 7.570 173,872 +0.02(+0.26%)
Jul 17, 2017 7.610 7.680 7.470 7.550 202,794 -0.05(-0.66%)
Jul 14, 2017 7.560 7.560 7.560 7.600 139,730 -0.05(-0.65%)
Jul 13, 2017 7.670 7.740 7.620 7.650 125,188 -0.05(-0.65%)
Jul 12, 2017 7.710 7.800 7.610 7.700 255,797 +0.01(+0.13%)
Jul 11, 2017 7.710 7.810 7.630 7.690 367,287 +0.03(+0.39%)
Jul 10, 2017 7.650 7.770 7.620 7.660 120,979 -0.01(-0.13%)
Jul 07, 2017 7.680 7.730 7.610 7.670 196,000 +0.02(+0.26%)
Jul 06, 2017 7.600 7.760 7.540 7.650 442,346 +0.04(+0.53%)
Jul 05, 2017 7.670 7.670 7.489 7.610 239,489 -0.07(-0.91%)
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.