Indicators

The Bancorp Inc (NQ: TBBK )

32.50 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.15	18.49	18.09	18.48	30,200	+0.38(+2.10%)
May 27, 2004	17.99	18.10	17.98	18.10	12,700	+0.13(+0.72%)
May 26, 2004	17.72	18.04	17.72	17.97	16,400	+0.02(+0.11%)
May 25, 2004	17.99	19.10	17.69	17.95	30,900	-0.04(-0.22%)
May 24, 2004	18.35	18.35	17.25	17.99	5,400	+0.39(+2.22%)
May 21, 2004	18.36	18.40	17.60	17.60	15,700	-0.78(-4.24%)
May 20, 2004	17.65	18.38	17.64	18.38	13,600	+0.83(+4.73%)
May 19, 2004	17.49	17.56	17.21	17.55	12,300	+0.34(+1.98%)
May 18, 2004	17.01	17.50	17.01	17.21	4,600	-0.11(-0.64%)
May 17, 2004	17.10	17.50	17.10	17.32	5,000	+0.27(+1.58%)
May 14, 2004	17.55	17.74	16.90	17.05	11,000	-0.37(-2.12%)
May 13, 2004	17.20	17.50	17.20	17.42	2,500	-0.01(-0.06%)
May 12, 2004	17.20	17.49	16.95	17.43	18,200	+0.21(+1.21%)
May 11, 2004	16.85	17.55	16.65	17.22	5,900	+0.10(+0.59%)
May 10, 2004	17.86	17.86	16.65	17.12	140,200	-0.73(-4.09%)
May 07, 2004	18.00	18.10	17.85	17.85	35,500	-0.25(-1.38%)
May 06, 2004	18.00	18.25	18.00	18.10	1,600	+0.09(+0.50%)
May 05, 2004	17.80	18.28	17.80	18.01	11,900	+0.01(+0.06%)
May 04, 2004	18.30	18.30	17.71	18.00	6,400	+0.05(+0.28%)

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.