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

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
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%)
Sep 02, 2008 4.730 4.890 4.510 4.890 115,114 +0.29(+6.30%)
Aug 29, 2008 4.910 4.910 4.600 4.600 43,864 -0.16(-3.36%)
Aug 28, 2008 4.790 4.940 4.620 4.760 62,875 +0.04(+0.85%)
Aug 27, 2008 4.840 5.020 4.710 4.720 33,142 -0.15(-3.08%)
Aug 26, 2008 4.800 5.050 4.420 4.870 98,934 +0.09(+1.88%)
Aug 25, 2008 4.960 5.000 4.690 4.780 80,417 -0.19(-3.92%)
Aug 22, 2008 5.100 5.200 4.940 4.975 39,763 -0.03(-0.50%)
Aug 21, 2008 5.110 5.180 4.790 5.000 105,548 -0.16(-3.10%)
Aug 20, 2008 5.320 5.320 5.110 5.160 81,990 -0.10(-1.90%)
Aug 19, 2008 5.650 5.650 5.150 5.260 65,379 -0.26(-4.71%)
Aug 18, 2008 5.540 5.700 5.350 5.520 72,832 +0.12(+2.22%)
Aug 15, 2008 5.600 5.600 5.280 5.400 109,595 -0.21(-3.74%)
Aug 14, 2008 5.550 5.730 5.480 5.610 90,938 +0.01(+0.18%)
Aug 13, 2008 5.610 5.910 5.460 5.600 58,843 -0.03(-0.53%)
Aug 12, 2008 5.680 5.820 5.500 5.630 30,933 -0.04(-0.71%)
Aug 11, 2008 5.480 5.930 5.480 5.670 146,099 +0.22(+4.04%)
Aug 08, 2008 5.450 5.700 5.350 5.450 101,877 -0.08(-1.45%)
Aug 07, 2008 5.470 5.680 5.330 5.530 57,360 -0.02(-0.36%)
Aug 06, 2008 5.700 5.900 5.500 5.550 96,065 -0.15(-2.63%)
Aug 05, 2008 5.790 5.840 5.590 5.700 83,639 +0.03(+0.53%)
Aug 04, 2008 5.850 5.940 5.650 5.670 74,893 -0.13(-2.24%)
Aug 01, 2008 5.900 5.960 5.620 5.800 59,271 -0.01(-0.17%)
Jul 31, 2008 5.640 6.310 5.600 5.810 130,120 +0.06(+1.04%)
Jul 30, 2008 5.470 5.900 5.470 5.750 319,937 +0.39(+7.28%)
Jul 29, 2008 5.360 5.590 5.130 5.360 321,439 +0.12(+2.29%)
Jul 28, 2008 5.800 5.990 5.060 5.240 430,948 -1.10(-17.35%)
Jul 25, 2008 6.650 6.650 6.290 6.340 102,208 -0.24(-3.65%)
Jul 24, 2008 7.880 7.880 6.400 6.580 120,195 -1.42(-17.75%)
Jul 23, 2008 6.940 8.020 6.720 8.000 260,644 +1.39(+21.03%)
Jul 22, 2008 6.400 6.730 6.371 6.610 56,934 +0.11(+1.69%)
Jul 21, 2008 6.580 6.700 6.380 6.500 59,473 +0.00(+0.00%)
Jul 18, 2008 6.760 7.010 6.480 6.500 221,635 -0.30(-4.41%)
Jul 17, 2008 6.480 6.950 6.480 6.800 112,251 +0.24(+3.66%)
Jul 16, 2008 6.100 6.830 6.000 6.560 508,480 +0.42(+6.84%)
Jul 15, 2008 7.150 7.150 6.140 6.140 122,827 -0.42(-6.40%)
Jul 14, 2008 7.330 7.330 6.060 6.560 223,927 -0.76(-10.38%)
Jul 11, 2008 7.430 7.620 7.120 7.320 23,009 -0.14(-1.88%)
Jul 10, 2008 7.520 7.940 7.370 7.460 19,340 -0.09(-1.19%)
Jul 09, 2008 7.710 7.840 7.260 7.550 22,766 -0.14(-1.82%)
Jul 08, 2008 7.450 7.890 7.440 7.690 106,453 +0.19(+2.53%)
Jul 07, 2008 7.670 7.730 7.270 7.500 138,561 -0.03(-0.40%)
Jul 04, 2008 7.740 7.740 7.280 7.530 20,208 +0.00(+0.00%)
Jul 03, 2008 7.740 7.740 7.280 7.530 20,208 -0.17(-2.21%)
Jul 02, 2008 8.825 8.825 7.550 7.700 42,786 -0.40(-4.94%)
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.