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 (%)
May 31, 2017 6.110 6.170 6.040 6.120 235,523 +0.01(+0.16%)
May 30, 2017 6.130 6.190 6.050 6.110 314,121 -0.01(-0.16%)
May 26, 2017 6.210 6.280 6.070 6.120 256,578 -0.09(-1.45%)
May 25, 2017 6.150 6.240 6.095 6.210 283,148 +0.09(+1.47%)
May 24, 2017 6.230 6.300 6.110 6.120 164,571 -0.11(-1.77%)
May 23, 2017 6.160 6.310 6.140 6.230 269,038 +0.09(+1.47%)
May 22, 2017 6.230 6.230 6.105 6.140 441,236 -0.08(-1.29%)
May 19, 2017 6.210 6.270 6.179 6.220 292,618 +0.06(+0.97%)
May 18, 2017 6.300 6.339 6.160 6.160 309,848 -0.15(-2.38%)
May 17, 2017 6.320 6.360 6.260 6.310 363,138 -0.15(-2.32%)
May 16, 2017 6.570 6.600 6.390 6.460 181,225 -0.11(-1.67%)
May 15, 2017 6.550 6.680 6.500 6.570 269,081 +0.02(+0.31%)
May 12, 2017 6.450 6.580 6.350 6.550 407,514 +0.06(+0.92%)
May 11, 2017 6.560 6.570 6.420 6.490 273,357 -0.13(-1.96%)
May 10, 2017 6.660 6.720 6.510 6.620 266,108 -0.11(-1.63%)
May 09, 2017 6.770 6.815 6.595 6.730 360,163 -0.06(-0.88%)
May 08, 2017 6.760 6.920 6.680 6.790 421,896 +0.03(+0.44%)
May 05, 2017 6.790 6.790 6.520 6.760 346,409 -0.03(-0.44%)
May 04, 2017 6.820 6.845 6.625 6.790 287,162 +0.03(+0.44%)
May 03, 2017 6.650 6.850 6.650 6.760 449,726 +0.04(+0.60%)
May 02, 2017 6.750 6.970 6.621 6.720 571,253 -0.01(-0.15%)
May 01, 2017 6.780 6.900 6.450 6.730 879,079 +0.28(+4.34%)
Apr 28, 2017 5.600 6.729 5.600 6.450 2,427,903 +1.39(+27.47%)
Apr 27, 2017 5.210 5.211 5.020 5.060 262,088 -0.15(-2.88%)
Apr 26, 2017 5.000 5.220 5.000 5.210 222,476 +0.21(+4.20%)
Apr 25, 2017 5.060 5.120 4.970 5.000 290,015 +0.00(+0.00%)
Apr 24, 2017 5.080 5.100 4.990 5.000 198,004 +0.07(+1.42%)
Apr 21, 2017 4.930 5.040 4.800 4.930 242,081 -0.03(-0.60%)
Apr 20, 2017 4.940 4.980 4.800 4.960 111,110 +0.09(+1.85%)
Apr 19, 2017 5.040 5.090 4.860 4.870 117,992 -0.12(-2.40%)
Apr 18, 2017 4.930 5.030 4.880 4.990 142,993 +0.02(+0.40%)
Apr 17, 2017 4.910 5.120 4.790 4.970 323,177 +0.07(+1.43%)
Apr 13, 2017 4.990 5.030 4.860 4.900 311,143 -0.13(-2.58%)
Apr 12, 2017 5.150 5.150 4.980 5.030 182,964 -0.10(-1.95%)
Apr 11, 2017 4.750 5.170 4.710 5.130 261,700 +0.38(+8.00%)
Apr 10, 2017 4.790 4.880 4.700 4.750 300,902 -0.03(-0.63%)
Apr 07, 2017 4.730 4.910 4.730 4.780 164,578 +0.03(+0.63%)
Apr 06, 2017 4.750 4.860 4.730 4.750 217,909 +0.00(+0.00%)
Apr 05, 2017 4.930 4.980 4.750 4.750 238,618 -0.13(-2.66%)
Apr 04, 2017 4.910 4.960 4.820 4.880 196,236 -0.04(-0.81%)
Apr 03, 2017 5.080 5.130 4.895 4.920 168,184 -0.18(-3.53%)
Mar 31, 2017 5.100 5.140 4.980 5.100 160,907 +0.00(+0.00%)
Mar 30, 2017 4.960 5.145 4.960 5.100 170,150 +0.17(+3.45%)
Mar 29, 2017 4.950 5.100 4.910 4.930 212,275 -0.05(-1.00%)
Mar 28, 2017 4.960 5.055 4.940 4.980 388,279 -0.02(-0.40%)
Mar 27, 2017 4.840 5.045 4.776 5.000 244,251 +0.10(+2.04%)
Mar 24, 2017 4.880 4.960 4.815 4.900 222,975 +0.05(+1.03%)
Mar 23, 2017 4.570 4.860 4.480 4.850 261,302 +0.33(+7.30%)
Mar 22, 2017 4.530 4.730 4.410 4.520 273,965 -0.07(-1.53%)
Mar 21, 2017 4.890 4.892 4.530 4.590 394,335 -0.27(-5.56%)
Mar 20, 2017 4.980 5.020 4.830 4.860 215,308 -0.15(-2.99%)
Mar 17, 2017 4.840 5.040 4.840 5.010 341,007 +0.04(+0.80%)
Mar 16, 2017 4.870 4.970 4.820 4.970 138,364 +0.13(+2.69%)
Mar 15, 2017 4.870 4.960 4.810 4.840 134,155 -0.03(-0.62%)
Mar 14, 2017 4.850 4.900 4.710 4.870 228,959 -0.01(-0.20%)
Mar 13, 2017 4.910 4.950 4.845 4.880 105,184 -0.05(-1.01%)
Mar 10, 2017 5.040 5.060 4.910 4.930 228,390 -0.08(-1.60%)
Mar 09, 2017 5.010 5.060 4.970 5.010 140,979 +0.01(+0.20%)
Mar 08, 2017 5.110 5.120 4.980 5.000 252,292 -0.06(-1.19%)
Mar 07, 2017 5.060 5.110 5.000 5.060 176,690 -0.02(-0.39%)
Mar 06, 2017 5.070 5.115 4.990 5.080 191,513 -0.05(-0.97%)
Mar 03, 2017 5.120 5.180 4.970 5.130 223,804 +0.01(+0.20%)
Mar 02, 2017 5.190 5.190 5.010 5.120 241,683 -0.04(-0.78%)
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.