Indicators

The Bancorp Inc (NQ: TBBK )

33.69 +0.29 (+0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.