The Bancorp, Inc. (TBBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

31.92

+0.60

(+1.92%)

At close: 04:00PM EDT

31.92

0.00

(0.00%)

After hours:

04:04PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	32.20	32.75	31.64	31.92	31.92	849,546
May 02, 2024	31.66	31.70	30.79	31.32	31.32	495,200
May 01, 2024	30.09	32.27	30.04	31.27	31.27	876,900
Apr 30, 2024	31.30	31.30	29.92	29.94	29.94	807,900
Apr 29, 2024	31.01	31.39	30.23	31.11	31.11	1,462,300
Apr 26, 2024	33.62	34.42	30.64	30.80	30.80	1,604,000
Apr 25, 2024	33.63	34.02	33.12	33.41	33.41	789,500
Apr 24, 2024	34.69	34.96	33.50	33.60	33.60	700,100
Apr 23, 2024	34.53	35.57	34.53	34.90	34.90	661,200
Apr 22, 2024	33.95	34.62	33.90	34.50	34.50	452,100
Apr 19, 2024	33.04	33.98	33.04	33.94	33.94	560,000
Apr 18, 2024	32.86	33.58	32.77	33.19	33.19	640,600
Apr 17, 2024	32.60	33.06	32.22	32.84	32.84	636,100
Apr 16, 2024	31.69	32.80	31.47	32.28	32.28	590,100
Apr 15, 2024	31.46	32.07	31.38	31.91	31.91	664,900
Apr 12, 2024	31.14	31.67	30.99	31.48	31.48	665,900
Apr 11, 2024	31.67	31.67	31.07	31.40	31.40	487,900
Apr 10, 2024	31.82	31.96	31.09	31.52	31.52	618,800
Apr 09, 2024	32.45	32.73	32.06	32.68	32.68	309,400
Apr 08, 2024	32.37	32.71	32.13	32.28	32.28	250,700
Apr 05, 2024	31.54	32.30	31.54	31.97	31.97	623,200
Apr 04, 2024	32.32	32.80	31.86	32.03	32.03	451,800
Apr 03, 2024	32.15	32.57	31.74	31.75	31.75	427,400
Apr 02, 2024	32.52	32.66	31.84	32.43	32.43	634,200
Apr 01, 2024	33.61	33.61	32.47	32.94	32.94	456,300
Mar 28, 2024	33.71	34.24	33.32	33.46	33.46	1,014,500
Mar 27, 2024	32.09	33.85	31.66	33.78	33.78	1,014,300
Mar 26, 2024	32.07	32.21	31.50	31.85	31.85	740,100
Mar 25, 2024	31.17	32.43	31.17	31.85	31.85	1,009,900
Mar 22, 2024	31.83	31.97	30.58	31.30	31.30	1,666,200
Mar 21, 2024	36.04	36.33	31.93	32.12	32.12	3,677,500
Mar 20, 2024	34.91	36.26	34.71	35.75	35.75	622,400
Mar 19, 2024	34.98	36.09	34.71	35.04	35.04	531,500
Mar 18, 2024	34.22	35.01	33.98	34.87	34.87	585,400
Mar 15, 2024	34.26	35.10	33.85	34.36	34.36	2,493,300
Mar 14, 2024	35.57	36.15	33.97	34.33	34.33	732,800
Mar 13, 2024	36.73	37.22	35.10	35.55	35.55	1,296,200
Mar 12, 2024	36.73	37.11	36.19	36.35	36.35	839,900
Mar 11, 2024	36.62	37.31	36.58	36.87	36.87	723,200
Mar 08, 2024	38.30	38.38	36.25	36.49	36.49	1,361,200
Mar 07, 2024	40.36	40.78	37.31	37.84	37.84	1,027,100
Mar 06, 2024	40.51	40.80	39.56	40.08	40.08	690,300
Mar 05, 2024	41.79	42.88	40.01	40.43	40.43	1,440,400
Mar 04, 2024	44.01	45.00	41.66	42.09	42.09	629,800
Mar 01, 2024	44.40	44.52	43.60	44.11	44.11	309,900
Feb 29, 2024	45.52	46.24	44.36	44.64	44.64	306,600
Feb 28, 2024	44.51	45.20	44.46	44.65	44.65	288,000
Feb 27, 2024	44.80	45.39	44.60	45.03	45.03	307,200
Feb 26, 2024	43.60	44.72	43.31	44.55	44.55	349,500
Feb 23, 2024	43.03	44.37	42.86	43.86	43.86	335,200
Feb 22, 2024	43.32	43.83	43.00	43.20	43.20	261,900
Feb 21, 2024	43.48	43.83	43.06	43.60	43.60	283,400
Feb 20, 2024	43.24	44.40	43.24	43.58	43.58	273,500
Feb 16, 2024	43.17	44.66	43.00	44.05	44.05	357,200
Feb 15, 2024	42.84	44.17	42.04	43.70	43.70	420,800
Feb 14, 2024	43.30	43.79	42.15	42.71	42.71	304,400
Feb 13, 2024	42.52	43.41	42.25	42.74	42.74	466,100
Feb 12, 2024	43.82	45.46	43.82	44.40	44.40	502,000
Feb 09, 2024	42.77	44.15	42.41	43.89	43.89	516,900
Feb 08, 2024	41.83	42.70	41.78	42.63	42.63	463,100
Feb 07, 2024	42.57	42.66	41.14	42.12	42.12	586,700
Feb 06, 2024	42.59	43.38	41.56	42.45	42.45	675,700
Feb 05, 2024	42.14	42.58	41.37	42.37	42.37	493,400
Feb 02, 2024	42.02	43.29	41.80	42.66	42.66	421,500
Feb 01, 2024	44.32	44.86	41.53	42.36	42.36	614,500
Jan 31, 2024	46.26	46.69	43.53	43.64	43.64	628,400
Jan 30, 2024	45.07	47.11	44.53	46.99	46.99	668,700
Jan 29, 2024	43.93	45.46	43.93	45.23	45.23	532,200
Jan 26, 2024	41.10	44.18	40.48	43.65	43.65	773,000
Jan 25, 2024	41.89	42.08	40.05	40.49	40.49	843,300
Jan 24, 2024	41.36	42.17	41.11	41.22	41.22	377,700
Jan 23, 2024	41.00	41.41	40.36	40.97	40.97	495,400
Jan 22, 2024	39.10	40.91	39.10	40.87	40.87	477,600
Jan 19, 2024	38.30	39.12	38.07	39.12	39.12	237,800
Jan 18, 2024	38.15	38.44	37.65	38.10	38.10	241,700
Jan 17, 2024	37.25	38.02	37.10	37.95	37.95	267,300
Jan 16, 2024	38.00	38.52	37.57	37.80	37.80	278,200
Jan 12, 2024	39.82	40.14	38.45	38.54	38.54	338,100
Jan 11, 2024	38.73	39.61	38.14	39.42	39.42	471,700
Jan 10, 2024	38.34	39.23	38.23	39.04	39.04	351,200
Jan 09, 2024	37.62	38.44	37.32	38.34	38.34	372,700
Jan 08, 2024	37.55	38.25	37.55	38.25	38.25	289,200
Jan 05, 2024	37.32	38.31	37.26	37.62	37.62	506,300
Jan 04, 2024	37.25	38.17	37.23	37.73	37.73	418,000
Jan 03, 2024	38.18	38.26	37.02	37.03	37.03	525,400
Jan 02, 2024	38.52	39.01	38.10	38.37	38.37	351,000
Dec 29, 2023	39.74	39.86	38.52	38.56	38.56	346,900
Dec 28, 2023	39.85	40.02	39.36	39.79	39.79	255,900
Dec 27, 2023	40.25	40.30	39.64	39.85	39.85	325,000
Dec 26, 2023	40.36	40.61	40.00	40.35	40.35	277,700
Dec 22, 2023	40.41	41.05	39.99	40.19	40.19	342,400
Dec 21, 2023	41.24	41.30	39.95	40.07	40.07	688,500
Dec 20, 2023	41.87	42.46	40.52	40.53	40.53	446,500
Dec 19, 2023	40.99	42.13	40.86	41.95	41.95	396,400
Dec 18, 2023	40.98	41.86	40.26	40.59	40.59	474,800
Dec 15, 2023	41.82	42.07	39.87	40.51	40.51	1,117,200
Dec 14, 2023	41.18	42.27	40.65	41.51	41.51	533,500
Dec 13, 2023	39.23	40.49	38.48	40.25	40.25	471,400
Dec 12, 2023	39.11	39.44	38.92	39.19	39.19	417,000
Dec 11, 2023	39.46	39.46	38.61	38.95	38.95	605,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,008.37+2,563.81(+3.04%)

The Bancorp, Inc. (TBBK)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,008.37
+2,563.81(+3.04%)