The Bancorp, Inc. (TBBK) NASDAQ

54.72

+0.23(+0.42%)

Updated at June 02 03:52PM

Currency In USD

TBBK Historical Return

If you invested $1000 in The Bancorp, Inc. (TBBK) 10 years ago, it would be worth $7,942.03 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,241.31, while $1000 invested 1 year ago would be worth $1,100.4. This corresponds to total returns of 694.2%, 124.13%, 10.04%, respectively, with annualized returns of 23.01%, 17.51%, 10.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TBBK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	54.99	54.49	54.49	55.13	53.8	260,199
May 29, 2026	55.23	55.16	55.16	55.38	54.53	342,826
May 28, 2026	55.55	55.07	55.07	55.55	54.33	245,782
May 27, 2026	56.05	55.55	55.55	56.55	55.13	249,953
May 26, 2026	55.53	56.01	56.01	57.01	55.42	325,341
May 22, 2026	55.07	55.32	55.32	55.68	54.89	228,896
May 21, 2026	54.44	55.07	55.07	55.21	53.5	361,324
May 20, 2026	53.98	54.9	54.9	54.94	52.77	504,659
May 19, 2026	54.19	53.62	53.62	54.39	53.23	453,291
May 18, 2026	54.79	54.27	54.27	55.84	54.17	713,441
May 15, 2026	54.08	54.23	54.23	54.39	53.56	620,760
May 14, 2026	53.23	54.78	54.78	54.9	53.07	572,443
May 13, 2026	53.4	52.62	52.62	54.13	52.29	466,318
May 12, 2026	55.17	53.55	53.55	55.17	52.69	707,951
May 11, 2026	56.52	55.11	55.11	56.95	54.87	574,553
May 08, 2026	59.7	57	57	59.7	56.67	770,380
May 07, 2026	60.41	59.5	59.5	60.75	59.35	303,165
May 06, 2026	60.62	60.49	60.49	61.27	59.5	465,215
May 05, 2026	58.7	59.58	59.58	60.09	58.69	237,145
May 04, 2026	59.02	58.59	58.59	59.94	58.07	273,854
May 01, 2026	59.66	59.21	59.21	60.41	58.54	348,450
April 30, 2026	59.64	59.83	59.83	60.95	59.52	534,848
April 29, 2026	61.37	60.03	60.03	61.37	59.77	746,825
April 28, 2026	59.14	60.76	60.76	60.86	59.14	535,795
April 27, 2026	57.91	58.86	58.86	59.04	57.48	363,812
April 24, 2026	59.52	57.91	57.91	61.28	57.47	522,997
April 23, 2026	60.22	60.47	60.47	60.75	59.35	433,670
April 22, 2026	60.69	60.17	60.17	60.83	59.61	388,609
April 21, 2026	60.96	59.98	59.98	61.79	59.05	511,343
April 20, 2026	61.1	60.96	60.96	62.43	60.91	292,028
April 17, 2026	61.59	61.7	61.7	63.4	61.11	386,684
April 16, 2026	59.74	60.36	60.36	60.46	59.63	237,542
April 15, 2026	59.53	59.85	59.85	60.56	59	301,208
April 14, 2026	59.79	59.53	59.53	60.19	59.22	281,654
April 13, 2026	58	59.55	59.55	59.92	57.73	297,407
April 10, 2026	58.31	58.52	58.52	58.93	57.61	243,631
April 09, 2026	57.38	58.35	58.35	59.03	57.1	641,519
April 08, 2026	58.91	57.53	57.53	60.08	57.31	472,303
April 07, 2026	56.17	56.45	56.45	56.58	55.24	279,200
April 06, 2026	55.65	56.17	56.17	56.65	55.43	273,374
April 02, 2026	53.6	55.65	55.65	55.68	53.27	286,152
April 01, 2026	54.3	54.82	54.81	55.59	54.3	213,505
March 31, 2026	52.86	53.73	53.73	54.29	52.41	536,952
March 30, 2026	52.39	51.91	51.91	52.64	51.43	476,744
March 27, 2026	51.78	51.48	51.48	52.48	51.13	375,115
March 26, 2026	51.65	52.45	52.45	52.7	51.58	427,738
March 25, 2026	53.7	52.5	52.5	54.28	52.22	394,056
March 24, 2026	53.04	52.95	52.95	54.04	52.3	1.28M
March 23, 2026	54.4	53.74	53.74	55.74	53.69	658,165
March 20, 2026	52.74	52.61	52.61	52.87	52.01	1.16M
March 19, 2026	51.82	52.88	52.88	53.16	51.12	773,534
March 18, 2026	53.1	52.35	52.35	53.53	51.9	524,563
March 17, 2026	53.64	53.14	53.14	54.34	52.68	278,999
March 16, 2026	54.33	53.09	53.09	54.53	53.01	355,505
March 13, 2026	53.72	53.55	53.55	54.67	53.07	387,153
March 12, 2026	52.34	53.3	53.3	54.02	51.86	383,643
March 11, 2026	52.6	52.73	52.73	54.32	51.87	323,884
March 10, 2026	52.98	53.24	53.21	54.76	52.15	658,278
March 09, 2026	51.12	52.98	52.98	53.64	50.21	587,459
March 06, 2026	52.56	52.66	52.66	52.79	51	420,713