The Bancorp Inc (NQ: TBBK )

22.90 USD -1.71 (-6.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 24.77 24.77 22.88 22.90 791,777 -1.71(-6.95%)
May 11, 2021 24.91 25.00 24.14 24.61 916,750 -0.39(-1.56%)
May 10, 2021 24.43 25.50 24.13 25.00 1,051,278 +0.65(+2.67%)
May 07, 2021 23.03 24.45 22.80 24.35 1,151,209 +0.18(+0.74%)
May 06, 2021 24.35 24.91 23.69 24.17 16,544,472 -0.20(-0.82%)
May 05, 2021 24.80 25.00 23.92 24.37 1,716,633 -0.20(-0.81%)
May 04, 2021 25.14 25.14 24.10 24.57 4,814,011 +2.49(+11.28%)
May 03, 2021 22.33 22.79 21.84 22.08 238,047 -0.12(-0.56%)
Apr 30, 2021 22.14 22.71 21.98 22.20 536,400 -0.16(-0.69%)
Apr 29, 2021 22.75 23.15 22.30 22.36 261,160 -0.14(-0.62%)
Apr 28, 2021 21.95 22.70 21.95 22.50 251,795 +0.46(+2.09%)
Apr 27, 2021 22.01 22.31 21.95 22.04 213,860 -0.04(-0.18%)
Apr 26, 2021 22.04 22.57 21.98 22.08 226,831 +0.14(+0.64%)
Apr 23, 2021 21.21 22.31 21.06 21.94 436,100 +0.82(+3.88%)
Apr 22, 2021 21.48 21.68 21.10 21.12 290,539 -0.36(-1.68%)
Apr 21, 2021 20.95 21.61 20.76 21.48 291,181 +0.51(+2.43%)
Apr 20, 2021 22.13 22.13 20.75 20.97 412,623 -1.20(-5.41%)
Apr 19, 2021 22.77 22.88 21.92 22.17 315,482 -0.74(-3.23%)
Apr 16, 2021 22.43 22.93 22.22 22.91 321,500 +0.85(+3.85%)
Apr 15, 2021 21.92 22.18 21.31 22.06 271,568 +0.21(+0.96%)
Apr 14, 2021 21.28 21.97 21.28 21.85 267,257 +0.51(+2.39%)
Apr 13, 2021 22.21 22.23 21.27 21.34 390,400 -0.76(-3.44%)
Apr 12, 2021 21.89 22.27 21.81 22.10 182,597 +0.30(+1.38%)
Apr 09, 2021 21.40 21.85 21.39 21.80 230,600 +0.40(+1.87%)
Apr 08, 2021 20.92 21.45 20.76 21.40 204,102 +0.27(+1.28%)
Apr 07, 2021 20.90 21.66 20.90 21.13 412,096 +0.08(+0.38%)
Apr 06, 2021 20.79 21.28 20.79 21.05 303,472 +0.23(+1.10%)
Apr 05, 2021 21.44 21.67 20.70 20.82 375,258 -0.31(-1.47%)
Apr 01, 2021 20.82 21.13 20.55 21.13 366,700 +0.41(+1.98%)
Mar 31, 2021 20.86 21.28 20.62 20.72 596,706 -0.27(-1.29%)
Mar 30, 2021 20.52 21.22 20.20 20.99 367,517 +0.54(+2.64%)
Mar 29, 2021 21.32 21.50 20.25 20.45 724,060 -0.87(-4.08%)
Mar 26, 2021 21.65 21.75 20.74 21.32 783,500 +0.07(+0.33%)
Mar 25, 2021 20.66 21.49 20.02 21.25 704,347 +0.47(+2.26%)
Mar 24, 2021 21.78 22.03 20.75 20.78 338,693 -0.68(-3.17%)
Mar 23, 2021 22.79 22.79 21.37 21.46 627,799 -1.54(-6.70%)
Mar 22, 2021 23.35 23.65 22.51 23.00 602,222 -0.60(-2.54%)
Mar 19, 2021 23.15 23.99 22.65 23.60 1,706,000 +0.52(+2.25%)
Mar 18, 2021 23.50 23.93 22.81 23.08 818,398 -0.32(-1.35%)
Mar 17, 2021 23.14 23.76 22.42 23.39 370,156 +0.39(+1.72%)
Mar 16, 2021 24.20 24.42 22.87 23.00 657,789 -1.20(-4.96%)
Mar 15, 2021 23.72 24.29 22.75 24.20 794,006 +0.67(+2.85%)
Mar 12, 2021 24.17 24.52 23.41 23.53 355,800 -0.28(-1.18%)
Mar 11, 2021 22.91 23.92 22.56 23.81 691,218 +1.04(+4.57%)
Mar 10, 2021 22.85 23.32 22.39 22.77 411,160 +0.21(+0.93%)
Mar 09, 2021 23.52 23.56 22.06 22.56 381,723 -0.96(-4.08%)
Mar 08, 2021 22.21 23.93 22.01 23.52 615,980 +1.55(+7.06%)
Mar 05, 2021 21.89 22.11 21.25 21.97 760,400 +0.49(+2.28%)
Mar 04, 2021 21.91 22.42 20.93 21.48 550,513 -0.43(-1.96%)
Mar 03, 2021 21.36 22.40 20.73 21.91 557,163 +0.81(+3.84%)
Mar 02, 2021 21.12 21.41 20.65 21.10 292,224 +0.02(+0.09%)
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.