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, 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%)
Sep 01, 2011 7.820 7.960 7.350 7.440 172,291 -0.36(-4.62%)
Aug 31, 2011 7.770 7.940 7.430 7.800 151,009 +0.10(+1.30%)
Aug 30, 2011 7.660 7.780 7.300 7.700 48,714 -0.01(-0.13%)
Aug 29, 2011 7.360 7.760 7.270 7.710 59,983 +0.43(+5.91%)
Aug 26, 2011 7.260 7.430 7.130 7.280 58,076 -0.02(-0.27%)
Aug 25, 2011 7.870 7.970 7.165 7.300 95,187 -0.48(-6.17%)
Aug 24, 2011 7.560 7.840 7.230 7.780 73,098 +0.18(+2.37%)
Aug 23, 2011 7.130 7.610 7.030 7.600 86,868 +0.49(+6.89%)
Aug 22, 2011 7.450 7.483 7.070 7.110 59,126 -0.14(-1.93%)
Aug 19, 2011 7.280 7.420 7.220 7.250 70,867 -0.14(-1.89%)
Aug 18, 2011 7.350 7.560 7.240 7.390 170,892 -0.07(-0.94%)
Aug 17, 2011 7.500 7.590 7.360 7.460 38,517 +0.01(+0.13%)
Aug 16, 2011 7.670 7.750 7.390 7.450 82,472 -0.34(-4.36%)
Aug 15, 2011 7.740 7.820 7.590 7.790 81,168 +0.17(+2.23%)
Aug 12, 2011 7.860 7.860 7.350 7.620 130,990 -0.14(-1.80%)
Aug 11, 2011 7.420 8.070 7.340 7.760 167,337 +0.40(+5.51%)
Aug 10, 2011 7.690 7.710 7.130 7.355 168,001 -0.47(-6.07%)
Aug 09, 2011 7.760 8.410 7.200 7.830 283,701 -0.07(-0.89%)
Aug 08, 2011 8.540 8.790 7.900 7.900 182,948 -0.90(-10.23%)
Aug 05, 2011 9.000 9.190 8.750 8.800 123,376 -0.09(-1.01%)
Aug 04, 2011 8.930 9.160 8.890 8.890 131,945 -0.16(-1.77%)
Aug 03, 2011 8.960 9.190 8.804 9.050 106,424 +0.14(+1.57%)
Aug 02, 2011 8.940 9.080 8.770 8.910 119,220 -0.11(-1.22%)
Aug 01, 2011 9.150 9.180 8.960 9.020 99,977 +0.02(+0.22%)
Jul 29, 2011 8.940 9.250 8.940 9.000 75,568 -0.10(-1.10%)
Jul 28, 2011 8.860 10.19 8.710 9.100 239,049 +0.28(+3.17%)
Jul 27, 2011 9.170 9.170 8.800 8.820 94,994 -0.09(-1.01%)
Jul 26, 2011 9.020 9.080 8.850 8.910 69,272 -0.13(-1.44%)
Jul 25, 2011 9.160 9.450 9.010 9.040 84,423 -0.13(-1.42%)
Jul 22, 2011 9.195 9.730 9.120 9.170 128,302 -0.57(-5.85%)
Jul 21, 2011 9.980 9.980 9.630 9.740 91,830 -0.09(-0.92%)
Jul 20, 2011 9.980 9.990 9.730 9.830 59,073 -0.15(-1.50%)
Jul 19, 2011 9.790 10.08 9.740 9.980 56,293 +0.28(+2.89%)
Jul 18, 2011 9.940 9.940 9.600 9.700 50,200 -0.30(-3.00%)
Jul 15, 2011 9.950 10.02 9.750 10.00 96,831 +0.07(+0.70%)
Jul 14, 2011 9.950 10.00 9.800 9.930 62,522 -0.02(-0.20%)
Jul 13, 2011 10.06 10.12 9.790 9.950 94,869 -0.08(-0.80%)
Jul 12, 2011 10.07 10.15 9.967 10.03 50,613 -0.07(-0.69%)
Jul 11, 2011 10.12 10.26 10.03 10.10 51,534 -0.20(-1.94%)
Jul 08, 2011 10.31 10.48 10.08 10.30 115,712 -0.18(-1.72%)
Jul 07, 2011 10.51 10.54 10.37 10.48 101,099 +0.10(+0.96%)
Jul 06, 2011 10.39 10.46 10.22 10.38 58,259 -0.06(-0.57%)
Jul 05, 2011 10.63 10.64 10.29 10.44 130,737 -0.19(-1.79%)
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.