Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.400	6.660	6.170	6.170	23,481	-0.48(-7.22%)
May 28, 2009	6.540	6.750	6.400	6.650	20,500	+0.18(+2.78%)
May 27, 2009	6.800	6.970	6.450	6.470	39,988	-0.31(-4.50%)
May 26, 2009	6.200	6.810	6.200	6.775	28,451	+0.45(+7.03%)
May 22, 2009	6.580	6.580	6.270	6.330	5,873	-0.25(-3.80%)
May 21, 2009	6.668	6.668	6.440	6.580	23,008	-0.06(-0.90%)
May 20, 2009	6.550	6.810	6.400	6.640	29,194	-0.02(-0.30%)
May 19, 2009	6.200	6.660	6.170	6.660	82,320	+0.46(+7.42%)
May 18, 2009	6.110	6.240	5.970	6.200	21,744	+0.18(+2.99%)
May 15, 2009	5.590	6.030	5.580	6.020	79,241	+0.40(+7.12%)
May 14, 2009	5.480	5.620	5.480	5.620	2,970	+0.04(+0.72%)
May 13, 2009	5.810	5.810	5.310	5.580	20,925	-0.40(-6.69%)
May 12, 2009	5.650	5.980	5.600	5.980	14,624	+0.41(+7.36%)
May 11, 2009	5.540	5.650	5.020	5.570	29,332	+0.01(+0.18%)
May 08, 2009	5.310	5.610	5.240	5.560	20,212	+0.36(+6.92%)
May 07, 2009	5.350	5.350	5.200	5.200	42,104	-0.10(-1.89%)
May 06, 2009	5.010	5.410	5.010	5.300	19,900	+0.14(+2.71%)
May 05, 2009	5.110	5.160	4.940	5.160	14,300	+0.06(+1.18%)
May 04, 2009	4.970	5.380	4.970	5.100	26,285	+0.10(+2.00%)

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.