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 +1.27 (+3.93%)
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 (%)
Mar 31, 2011 9.330 9.375 9.190 9.230 522,614 -0.13(-1.39%)
Mar 30, 2011 9.430 9.460 9.270 9.360 229,128 +0.00(+0.00%)
Mar 29, 2011 9.430 9.470 9.300 9.360 202,029 -0.06(-0.64%)
Mar 28, 2011 9.530 9.690 9.360 9.420 107,909 -0.05(-0.53%)
Mar 25, 2011 9.510 9.630 9.300 9.470 102,579 +0.02(+0.21%)
Mar 24, 2011 9.550 9.890 9.400 9.450 71,861 -0.04(-0.42%)
Mar 23, 2011 9.480 9.580 9.380 9.490 107,951 +0.01(+0.11%)
Mar 22, 2011 9.540 9.600 9.450 9.480 126,173 -0.07(-0.73%)
Mar 21, 2011 9.230 9.720 9.170 9.550 140,216 +0.12(+1.27%)
Mar 18, 2011 9.070 9.510 8.860 9.430 258,315 +0.51(+5.72%)
Mar 17, 2011 8.950 9.000 8.690 8.920 155,821 +0.11(+1.25%)
Mar 16, 2011 9.010 9.010 8.720 8.810 214,130 -0.23(-2.54%)
Mar 15, 2011 8.590 9.060 8.590 9.040 166,379 +0.17(+1.92%)
Mar 14, 2011 8.750 8.890 8.580 8.870 93,337 +0.05(+0.57%)
Mar 11, 2011 8.860 9.050 8.800 8.820 71,556 -0.08(-0.90%)
Mar 10, 2011 9.000 9.010 8.800 8.900 120,347 -0.25(-2.73%)
Mar 09, 2011 9.010 9.320 8.400 9.150 158,963 +0.10(+1.10%)
Mar 08, 2011 8.820 9.130 8.720 9.050 202,873 +0.26(+2.96%)
Mar 07, 2011 9.000 9.000 8.680 8.790 161,790 -0.15(-1.68%)
Mar 04, 2011 9.000 9.000 8.850 8.940 293,747 -0.08(-0.89%)
Mar 03, 2011 8.780 9.180 8.750 9.020 2,450,274 +0.49(+5.74%)
Mar 02, 2011 8.380 8.600 8.350 8.530 120,653 +0.12(+1.43%)
Mar 01, 2011 8.500 8.550 8.345 8.410 105,430 -0.07(-0.83%)
Feb 28, 2011 8.090 8.700 8.090 8.480 372,654 -0.01(-0.12%)
Feb 25, 2011 8.640 8.760 8.480 8.490 170,073 -0.13(-1.51%)
Feb 24, 2011 8.930 9.070 8.610 8.620 114,576 -0.28(-3.15%)
Feb 23, 2011 9.050 9.250 8.894 8.900 29,845 -0.14(-1.55%)
Feb 22, 2011 9.370 9.400 9.030 9.040 47,072 -0.46(-4.84%)
Feb 18, 2011 9.620 9.650 9.320 9.500 87,174 -0.10(-1.04%)
Feb 17, 2011 9.850 9.900 9.580 9.600 71,381 -0.28(-2.83%)
Feb 16, 2011 9.990 10.00 9.820 9.880 62,637 -0.11(-1.10%)
Feb 15, 2011 9.800 10.20 9.800 9.990 65,787 +0.18(+1.83%)
Feb 14, 2011 9.910 10.13 9.740 9.810 34,677 -0.14(-1.41%)
Feb 11, 2011 9.520 10.02 9.520 9.950 49,192 +0.36(+3.75%)
Feb 10, 2011 9.420 9.961 9.400 9.590 38,141 +0.07(+0.74%)
Feb 09, 2011 9.510 9.700 9.480 9.520 21,896 -0.03(-0.31%)
Feb 08, 2011 9.560 9.650 9.450 9.550 40,940 -0.06(-0.62%)
Feb 07, 2011 9.410 9.680 9.320 9.610 35,897 +0.18(+1.91%)
Feb 04, 2011 9.380 9.490 8.970 9.430 80,449 +0.02(+0.21%)
Feb 03, 2011 9.500 9.620 9.310 9.410 66,467 -0.13(-1.36%)
Feb 02, 2011 9.880 9.940 9.495 9.540 80,337 -0.40(-4.02%)
Feb 01, 2011 9.490 10.01 8.850 9.940 63,659 +0.54(+5.74%)
Jan 31, 2011 9.270 9.590 9.240 9.400 90,969 +0.11(+1.18%)
Jan 28, 2011 9.610 9.610 9.240 9.290 69,685 -0.31(-3.23%)
Jan 27, 2011 9.550 9.630 9.191 9.600 100,798 -0.01(-0.10%)
Jan 26, 2011 9.260 9.620 9.200 9.610 79,630 +0.33(+3.56%)
Jan 25, 2011 8.950 9.360 8.940 9.280 67,681 +0.30(+3.34%)
Jan 24, 2011 9.030 9.190 8.950 8.980 27,117 -0.05(-0.55%)
Jan 21, 2011 8.980 9.150 8.940 9.030 59,091 +0.10(+1.12%)
Jan 20, 2011 9.030 9.240 8.930 8.930 40,220 -0.11(-1.22%)
Jan 19, 2011 9.430 9.500 9.030 9.040 84,798 -0.43(-4.54%)
Jan 18, 2011 9.690 9.825 9.420 9.470 71,437 -0.28(-2.87%)
Jan 14, 2011 9.420 9.790 9.251 9.750 33,062 +0.29(+3.07%)
Jan 13, 2011 9.810 9.810 9.330 9.460 73,826 -0.33(-3.37%)
Jan 12, 2011 9.830 9.940 9.735 9.790 20,380 +0.01(+0.10%)
Jan 11, 2011 9.850 9.850 9.720 9.780 32,230 -0.04(-0.41%)
Jan 10, 2011 9.890 9.950 9.660 9.820 66,497 -0.13(-1.31%)
Jan 07, 2011 10.07 10.07 9.460 9.950 57,160 -0.06(-0.60%)
Jan 06, 2011 10.14 10.14 9.883 10.01 104,717 -0.16(-1.57%)
Jan 05, 2011 10.00 10.17 9.820 10.17 47,807 +0.16(+1.60%)
Jan 04, 2011 10.22 10.22 9.670 10.01 140,838 -0.15(-1.48%)
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.