Indicators

The Bancorp Inc (NQ: TBBK )

33.59 +1.27 (+3.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.110	8.830	7.910	8.800	666,300	+0.51(+6.15%)
May 28, 2020	8.770	8.770	8.260	8.290	419,518	-0.28(-3.27%)
May 27, 2020	8.130	8.640	7.870	8.570	460,154	+0.76(+9.73%)
May 26, 2020	7.840	7.980	7.750	7.810	581,556	+0.36(+4.83%)
May 22, 2020	7.310	7.470	7.180	7.450	305,900	+0.29(+4.05%)
May 21, 2020	6.850	7.280	6.850	7.160	268,504	+0.29(+4.22%)
May 20, 2020	6.650	6.920	6.580	6.870	402,625	+0.47(+7.34%)
May 19, 2020	6.640	6.810	6.400	6.400	308,986	-0.30(-4.48%)
May 18, 2020	6.240	6.800	6.195	6.700	465,941	+0.84(+14.33%)
May 15, 2020	5.600	5.980	5.510	5.860	340,200	+0.25(+4.36%)
May 14, 2020	5.660	5.750	5.290	5.615	400,895	-0.26(-4.51%)
May 13, 2020	6.270	6.380	5.800	5.880	430,233	-0.54(-8.41%)
May 12, 2020	6.930	7.010	6.380	6.420	449,269	-0.61(-8.68%)
May 11, 2020	7.050	7.300	6.850	7.030	387,658	-0.15(-2.09%)
May 08, 2020	6.830	7.220	6.810	7.180	311,100	+0.52(+7.81%)
May 07, 2020	6.660	6.840	6.580	6.660	286,032	+0.11(+1.68%)
May 06, 2020	6.950	7.020	6.420	6.550	365,608	-0.36(-5.21%)
May 05, 2020	7.190	7.490	6.810	6.910	328,311	-0.10(-1.43%)
May 04, 2020	7.450	7.450	6.760	7.010	492,651	-0.52(-6.91%)

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.