The Bancorp, Inc. (TBBK) NASDAQ

63.57

-0.76(-1.18%)

Updated at November 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 12, 202564.3163.5763.5765.8763.41582,001
November 11, 202563.3264.3364.3364.7162.47404,000
November 10, 202562.4762.4462.4463.4461.7453,544
November 07, 202561.2762.2462.2462.3660.73559,239
November 06, 202561.9661.4961.4962.9460.76896,438
November 05, 202561.9762.7162.7163.0461.371.01M
November 04, 202562.0862.1762.1762.9360.9757,400
November 03, 202565.1162.9362.9365.3262.181.37M
October 31, 202569.1365.3765.3770.4464.522.06M
October 30, 202577.7677.277.279.376.61592,700
October 29, 202579.1977.6477.6480.5677.23463,200
October 28, 202578.8279.1779.1779.3177.77379,562
October 27, 202579.1778.878.879.8478.06334,434
October 24, 202577.1478.7478.7479.2276.56374,915
October 23, 202574.7575.5875.5876.673.47439,246
October 22, 202575.2874.7474.7476.1374.19482,500
October 21, 202573.6774.9274.9275.2473.33516,847
October 20, 202571.9973.773.774.1771.79470,700
October 17, 202572.7571.4471.4473.2771.381.02M
October 16, 202577.5471.6871.6878.1170.89763,453
October 15, 202580.678.1278.1281.6577.72734,337
October 14, 202575.2580.3480.3481.2575660,600
October 13, 202574.1976.3676.3676.474.19393,140
October 10, 20257772.5672.5677.6472.41627,221
October 09, 202576.576.8576.8577.2275.89368,000
October 08, 202576.7676.6276.6277.7476.24371,900
October 07, 202578.5876.4476.4479.3776.37422,630
October 06, 202576.5878.4578.4578.8375.95655,013
October 03, 202575.1876.1476.1477.1675.18622,638
October 02, 202573.6674.6274.6274.9773.45348,300
October 01, 202574.4373.7273.7275.872.78369,430
September 30, 202577.2574.8974.8978.0971.311.14M
September 29, 202577.876.9376.9377.876.66458,118
September 26, 202577.0177.3277.3278.3576.52406,806
September 25, 202576.8876.8776.8776.975.5466,046
September 24, 202577.8477.0277.0278.6776.44446,534
September 23, 202578.7977.577.580.7677.43575,300
September 22, 202577.6578.7178.7178.9677.55558,742
September 19, 202579.0878.0778.0779.777.851.38M
September 18, 202577.579.679.680.1977.31982,900
September 17, 202576.3876.9876.9878.7875.99514,700
September 16, 202577.2275.8375.8377.774.68423,817
September 15, 202576.5976.5276.5277.2976.34646,630
September 12, 202576.1575.9575.9577.0175.82486,145
September 11, 202576.4876.6676.6677.2576.03455,003
September 10, 202575.63767676.8575.5506,200
September 09, 202576.5475.2875.2877.475.15503,519
September 08, 202575.4876.5676.5676.6775418,940
September 05, 202577.3275.875.878.0975.11433,700
September 04, 202576.6276.5376.5380.1675.5466,200
September 03, 202575.576.2876.2876.8775.02589,700
September 02, 202575.2175.9875.9876.1474.23550,828
August 29, 202578.1576.2476.2478.576.05485,800
August 28, 202577.177.8877.8878.2176.95534,614
August 27, 202575.676.8976.8977.2575.6793,700
August 26, 20257475.8275.8276.1973.24837,749
August 25, 202572.574.1874.1874.9672.331.2M
August 22, 202567.5872.7372.7372.8767.581.28M
August 21, 202566.3867.5367.5367.5966581,600
August 20, 202566.1566.4766.4767.1165.05591,016
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved