The Bancorp, Inc. - TBBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	66.48	65.65	65.68	67.11	65.47	472,209
December 03, 2025	65.1	66.98	66.98	67.43	64.99	498,600
December 02, 2025	64.82	64.74	64.74	65.59	64.41	309,600
December 01, 2025	63.32	64.41	64.41	64.61	63	452,300
November 28, 2025	64.13	64.07	64.07	64.73	63.92	204,300
November 26, 2025	64.45	64.17	64.17	65.64	64.14	685,740
November 25, 2025	63.7	64.33	64.33	65.81	63.15	448,900
November 24, 2025	62.02	63.3	63.3	63.84	61.55	418,413
November 21, 2025	59.41	62.03	62.03	62.58	59.41	502,800
November 20, 2025	60.57	59.48	59.48	61.77	58.99	439,249
November 19, 2025	59.62	59.41	59.41	60.06	58.48	609,900
November 18, 2025	59.29	59.67	59.67	60.43	59.01	413,800
November 17, 2025	61.69	59.72	59.72	62.45	59.54	541,600
November 14, 2025	61.49	61.54	61.54	61.91	60.85	476,000
November 13, 2025	63.37	62.12	62.12	64.28	61.76	486,600
November 12, 2025	64.31	63.57	63.57	65.87	63.41	582,001
November 11, 2025	63.32	64.33	64.33	64.71	62.47	404,000
November 10, 2025	62.47	62.44	62.44	63.44	61.7	453,544
November 07, 2025	61.27	62.24	62.24	62.36	60.73	559,239
November 06, 2025	61.96	61.49	61.49	62.94	60.76	896,438
November 05, 2025	61.97	62.71	62.71	63.04	61.37	1.01M
November 04, 2025	62.08	62.17	62.17	62.93	60.9	757,400
November 03, 2025	65.11	62.93	62.93	65.32	62.18	1.37M
October 31, 2025	69.13	65.37	65.37	70.44	64.52	2.06M
October 30, 2025	77.76	77.2	77.2	79.3	76.61	592,700
October 29, 2025	79.19	77.64	77.64	80.56	77.23	463,200
October 28, 2025	78.82	79.17	79.17	79.31	77.77	379,562
October 27, 2025	79.17	78.8	78.8	79.84	78.06	334,434
October 24, 2025	77.14	78.74	78.74	79.22	76.56	374,915
October 23, 2025	74.75	75.58	75.58	76.6	73.47	439,246
October 22, 2025	75.28	74.74	74.74	76.13	74.19	482,500
October 21, 2025	73.67	74.92	74.92	75.24	73.33	516,847
October 20, 2025	71.99	73.7	73.7	74.17	71.79	470,700
October 17, 2025	72.75	71.44	71.44	73.27	71.38	1.02M
October 16, 2025	77.54	71.68	71.68	78.11	70.89	763,453
October 15, 2025	80.6	78.12	78.12	81.65	77.72	734,337
October 14, 2025	75.25	80.34	80.34	81.25	75	660,600
October 13, 2025	74.19	76.36	76.36	76.4	74.19	393,140
October 10, 2025	77	72.56	72.56	77.64	72.41	627,221
October 09, 2025	76.5	76.85	76.85	77.22	75.89	368,000
October 08, 2025	76.76	76.62	76.62	77.74	76.24	371,900
October 07, 2025	78.58	76.44	76.44	79.37	76.37	422,630
October 06, 2025	76.58	78.45	78.45	78.83	75.95	655,013
October 03, 2025	75.18	76.14	76.14	77.16	75.18	622,638
October 02, 2025	73.66	74.62	74.62	74.97	73.45	348,300
October 01, 2025	74.43	73.72	73.72	75.8	72.78	369,430
September 30, 2025	77.25	74.89	74.89	78.09	71.31	1.14M
September 29, 2025	77.8	76.93	76.93	77.8	76.66	458,118
September 26, 2025	77.01	77.32	77.32	78.35	76.52	406,806
September 25, 2025	76.88	76.87	76.87	76.9	75.5	466,046
September 24, 2025	77.84	77.02	77.02	78.67	76.44	446,534
September 23, 2025	78.79	77.5	77.5	80.76	77.43	575,300
September 22, 2025	77.65	78.71	78.71	78.96	77.55	558,742
September 19, 2025	79.08	78.07	78.07	79.7	77.85	1.38M
September 18, 2025	77.5	79.6	79.6	80.19	77.31	982,900
September 17, 2025	76.38	76.98	76.98	78.78	75.99	514,700
September 16, 2025	77.22	75.83	75.83	77.7	74.68	423,817
September 15, 2025	76.59	76.52	76.52	77.29	76.34	646,630
September 12, 2025	76.15	75.95	75.95	77.01	75.82	486,145
September 11, 2025	76.48	76.66	76.66	77.25	76.03	455,003

The Bancorp, Inc. (TBBK) NASDAQ