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

The Bancorp Inc (NQ: TBBK )

33.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2017 5.210 5.220 5.060 5.180 365,258 -0.08(-1.52%)
Feb 27, 2017 5.180 5.300 5.120 5.260 229,325 +0.08(+1.54%)
Feb 24, 2017 5.200 5.245 5.040 5.180 255,234 -0.04(-0.77%)
Feb 23, 2017 5.200 5.230 5.090 5.220 252,533 +0.06(+1.16%)
Feb 22, 2017 5.200 5.310 5.120 5.160 167,856 -0.08(-1.53%)
Feb 21, 2017 5.290 5.370 5.120 5.240 270,881 -0.05(-0.95%)
Feb 17, 2017 5.290 5.290 5.290 0 -0.06(-1.12%)
Feb 16, 2017 5.350 5.410 5.080 5.350 495,139 +0.00(+0.00%)
Feb 15, 2017 5.120 5.370 5.030 5.350 455,394 +0.31(+6.15%)
Feb 14, 2017 4.960 5.140 4.960 5.040 643,062 +0.06(+1.20%)
Feb 13, 2017 5.070 5.090 4.900 4.980 760,891 -0.09(-1.78%)
Feb 10, 2017 4.970 5.180 4.750 5.070 573,900 -0.22(-4.16%)
Feb 09, 2017 5.050 5.340 5.000 5.290 367,126 +0.28(+5.59%)
Feb 08, 2017 4.950 5.050 4.830 5.010 334,567 +0.07(+1.42%)
Feb 07, 2017 4.990 5.060 4.910 4.940 228,985 -0.05(-1.00%)
Feb 06, 2017 5.170 5.200 4.985 4.990 284,627 -0.19(-3.67%)
Feb 03, 2017 5.100 5.229 5.060 5.180 318,269 +0.12(+2.37%)
Feb 02, 2017 4.980 5.230 4.930 5.060 619,077 +0.06(+1.20%)
Feb 01, 2017 5.730 5.890 4.990 5.000 1,798,942 -0.99(-16.53%)
Jan 31, 2017 7.040 7.120 5.900 5.990 1,079,328 -1.05(-14.91%)
Jan 30, 2017 7.300 7.300 6.990 7.040 169,002 -0.28(-3.83%)
Jan 27, 2017 7.340 7.400 7.290 7.320 151,475 -0.03(-0.41%)
Jan 26, 2017 7.270 7.390 7.270 7.350 87,358 +0.05(+0.68%)
Jan 25, 2017 7.230 7.370 7.230 7.300 182,945 +0.10(+1.39%)
Jan 24, 2017 6.980 7.240 6.915 7.200 199,869 +0.25(+3.60%)
Jan 23, 2017 7.040 7.180 6.950 6.950 132,761 -0.12(-1.70%)
Jan 20, 2017 7.030 7.170 7.010 7.070 124,674 +0.04(+0.57%)
Jan 19, 2017 7.020 7.060 6.900 7.030 160,049 +0.05(+0.72%)
Jan 18, 2017 6.940 7.020 6.860 6.980 175,832 +0.03(+0.43%)
Jan 17, 2017 7.200 7.200 6.940 6.950 226,202 -0.31(-4.27%)
Jan 13, 2017 7.260 7.260 7.260 0 +0.16(+2.25%)
Jan 12, 2017 7.400 7.500 7.070 7.100 229,125 -0.38(-5.08%)
Jan 11, 2017 7.300 7.530 7.210 7.480 319,288 +0.19(+2.61%)
Jan 10, 2017 7.110 7.360 7.050 7.290 244,628 +0.19(+2.68%)
Jan 09, 2017 7.110 7.230 7.020 7.100 225,453 -0.07(-0.98%)
Jan 06, 2017 7.270 7.270 7.100 7.170 202,309 -0.01(-0.14%)
Jan 05, 2017 7.590 7.600 7.160 7.180 290,865 -0.42(-5.53%)
Jan 04, 2017 7.820 7.920 7.580 7.600 634,498 -0.46(-5.71%)
Jan 03, 2017 7.980 8.090 7.950 8.060 316,101 +0.20(+2.54%)
Dec 30, 2016 7.860 7.860 7.860 0 +0.11(+1.42%)
Dec 29, 2016 8.030 8.040 7.690 7.750 212,756 -0.28(-3.49%)
Dec 28, 2016 7.970 8.050 7.910 8.030 167,427 +0.05(+0.63%)
Dec 27, 2016 8.020 8.080 7.860 7.980 282,754 -0.06(-0.75%)
Dec 23, 2016 8.040 8.040 8.040 0 +0.00(+0.00%)
Dec 22, 2016 7.890 8.060 7.835 8.040 231,889 +0.14(+1.77%)
Dec 21, 2016 7.830 7.920 7.740 7.900 121,281 +0.02(+0.25%)
Dec 20, 2016 7.780 7.880 7.610 7.880 192,928 +0.18(+2.34%)
Dec 19, 2016 7.630 7.740 7.487 7.700 158,704 +0.12(+1.58%)
Dec 16, 2016 7.760 7.760 7.500 7.580 646,523 -0.14(-1.81%)
Dec 15, 2016 7.670 7.860 7.600 7.720 419,185 +0.11(+1.45%)
Dec 14, 2016 7.520 7.729 7.470 7.610 324,345 +0.04(+0.46%)
Dec 13, 2016 7.610 7.700 7.495 7.575 268,418 +0.03(+0.33%)
Dec 12, 2016 7.890 7.940 7.490 7.550 170,542 -0.30(-3.82%)
Dec 09, 2016 7.700 7.860 7.640 7.850 196,823 +0.15(+1.95%)
Dec 08, 2016 7.710 7.720 7.460 7.700 242,969 +0.21(+2.80%)
Dec 07, 2016 7.440 7.520 7.340 7.490 184,051 +0.07(+0.94%)
Dec 06, 2016 7.300 7.450 7.250 7.420 278,370 +0.10(+1.37%)
Dec 05, 2016 7.000 7.330 6.910 7.320 297,939 +0.39(+5.63%)
Dec 02, 2016 7.000 7.100 6.880 6.930 174,840 -0.04(-0.57%)
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.