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 (%)
Jun 30, 2011 10.18 10.58 10.14 10.45 84,209 +0.25(+2.45%)
Jun 29, 2011 10.09 10.23 9.910 10.20 71,134 +0.19(+1.90%)
Jun 28, 2011 10.11 10.11 9.870 10.01 55,618 -0.03(-0.30%)
Jun 27, 2011 9.940 10.18 9.900 10.04 82,240 +0.06(+0.60%)
Jun 24, 2011 9.810 10.00 9.710 9.980 376,854 +0.20(+2.04%)
Jun 23, 2011 9.550 9.860 9.390 9.780 123,009 +0.09(+0.93%)
Jun 22, 2011 9.730 9.860 9.620 9.690 54,425 -0.12(-1.22%)
Jun 21, 2011 9.600 9.850 9.472 9.810 59,347 +0.27(+2.83%)
Jun 20, 2011 9.490 9.690 9.370 9.540 121,383 +0.10(+1.06%)
Jun 17, 2011 9.590 9.700 9.290 9.440 173,017 -0.05(-0.53%)
Jun 16, 2011 9.080 9.700 9.080 9.490 168,356 +0.40(+4.40%)
Jun 15, 2011 9.120 9.120 8.910 9.090 69,442 -0.10(-1.09%)
Jun 14, 2011 9.220 9.220 9.140 9.190 39,986 +0.08(+0.88%)
Jun 13, 2011 9.160 9.230 9.100 9.110 71,700 -0.01(-0.11%)
Jun 10, 2011 9.210 9.350 9.110 9.120 74,453 -0.16(-1.72%)
Jun 09, 2011 9.380 9.460 9.250 9.280 50,241 -0.05(-0.54%)
Jun 08, 2011 9.210 9.470 9.160 9.330 73,885 +0.06(+0.65%)
Jun 07, 2011 9.330 9.990 9.230 9.270 41,403 +0.06(+0.65%)
Jun 06, 2011 9.250 9.280 9.200 9.210 60,971 -0.05(-0.54%)
Jun 03, 2011 9.440 9.610 9.230 9.260 60,736 +0.02(+0.22%)
May 24, 2011 9.250 9.300 9.100 9.240 130,256 +0.03(+0.33%)
May 23, 2011 9.380 9.580 9.210 9.210 66,183 -0.30(-3.15%)
May 20, 2011 9.600 9.660 9.500 9.510 61,374 -0.15(-1.60%)
May 19, 2011 9.680 9.850 9.600 9.665 52,395 +0.04(+0.47%)
May 18, 2011 9.700 9.715 9.500 9.620 61,652 -0.05(-0.52%)
May 17, 2011 9.650 9.920 9.506 9.670 79,083 -0.06(-0.62%)
May 16, 2011 9.730 9.940 9.560 9.730 57,184 -0.06(-0.66%)
May 13, 2011 10.05 10.11 9.710 9.795 68,598 -0.29(-2.83%)
May 12, 2011 9.830 10.17 9.650 10.08 57,436 +0.14(+1.41%)
May 11, 2011 10.27 10.34 9.940 9.940 64,968 -0.37(-3.59%)
May 10, 2011 9.890 10.32 9.850 10.31 73,013 +0.47(+4.78%)
May 09, 2011 9.560 9.880 9.560 9.840 58,719 +0.22(+2.29%)
May 06, 2011 9.820 9.820 9.480 9.620 65,142 -0.09(-0.93%)
May 05, 2011 9.600 9.950 9.600 9.710 79,548 +0.08(+0.83%)
May 04, 2011 9.840 9.840 9.550 9.630 49,552 -0.18(-1.83%)
May 03, 2011 9.620 9.870 9.586 9.810 80,595 +0.17(+1.76%)
May 02, 2011 9.680 9.960 9.610 9.640 65,257 -0.15(-1.53%)
Apr 29, 2011 9.690 9.840 9.640 9.790 80,733 +0.09(+0.93%)
Apr 28, 2011 9.610 9.750 9.560 9.700 73,577 +0.02(+0.21%)
Apr 27, 2011 9.900 10.05 9.510 9.680 114,257 -0.21(-2.12%)
Apr 26, 2011 9.420 10.00 9.170 9.890 116,042 +0.39(+4.11%)
Apr 25, 2011 9.660 9.679 9.480 9.500 47,555 -0.08(-0.84%)
Apr 21, 2011 9.580 9.600 9.475 9.580 70,239 +0.06(+0.68%)
Apr 20, 2011 9.440 9.590 9.310 9.515 100,361 +0.21(+2.20%)
Apr 19, 2011 9.250 9.310 9.190 9.310 98,956 +0.12(+1.31%)
Apr 18, 2011 9.180 9.333 9.070 9.190 93,315 -0.16(-1.71%)
Apr 15, 2011 9.250 9.370 9.180 9.350 65,581 +0.07(+0.75%)
Apr 14, 2011 9.090 9.290 8.970 9.280 61,492 +0.13(+1.42%)
Apr 13, 2011 9.340 9.350 9.040 9.150 73,199 -0.11(-1.19%)
Apr 12, 2011 9.300 9.450 9.150 9.260 58,100 -0.09(-0.96%)
Apr 11, 2011 9.360 9.370 9.260 9.350 50,937 -0.04(-0.43%)
Apr 08, 2011 9.580 9.580 9.350 9.390 41,546 -0.12(-1.26%)
Apr 07, 2011 9.740 9.740 9.450 9.510 28,072 -0.20(-2.06%)
Apr 06, 2011 9.370 9.730 9.330 9.710 75,548 +0.40(+4.30%)
Apr 05, 2011 9.350 9.420 9.150 9.310 104,895 -0.08(-0.85%)
Apr 04, 2011 9.210 9.410 9.120 9.390 182,503 +0.16(+1.73%)
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.