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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	75.63	76	76	76.85	75.5	506,200
September 09, 2025	76.54	75.28	75.28	77.4	75.15	503,519
September 08, 2025	75.48	76.56	76.56	76.67	75	418,940
September 05, 2025	77.32	75.8	75.8	78.09	75.11	433,700
September 04, 2025	76.62	76.53	76.53	80.16	75.5	466,200
September 03, 2025	75.5	76.28	76.28	76.87	75.02	589,700
September 02, 2025	75.21	75.98	75.98	76.14	74.23	550,828
August 29, 2025	78.15	76.24	76.24	78.5	76.05	485,800
August 28, 2025	77.1	77.88	77.88	78.21	76.95	534,614
August 27, 2025	75.6	76.89	76.89	77.25	75.6	793,700
August 26, 2025	74	75.82	75.82	76.19	73.24	837,749
August 25, 2025	72.5	74.18	74.18	74.96	72.33	1.2M
August 22, 2025	67.58	72.73	72.73	72.87	67.58	1.28M
August 21, 2025	66.38	67.53	67.53	67.59	66	581,600
August 20, 2025	66.15	66.47	66.47	67.11	65.05	591,016
August 19, 2025	65.59	65.83	65.83	66.71	65.25	546,200
August 18, 2025	65.85	65.45	65.45	66.63	64.77	479,568
August 15, 2025	67.95	66.11	66.11	68.49	66.07	693,500
August 14, 2025	67.68	67.81	67.81	67.94	66.9	269,900
August 13, 2025	67.44	68.05	68.05	68.24	66.99	436,300
August 12, 2025	64.79	67.17	67.17	67.42	64.79	568,008
August 11, 2025	64.57	64.16	64.16	65.96	63.81	854,702
August 08, 2025	63.07	62.78	62.78	63.2	61.83	448,100
August 07, 2025	63.65	62.55	62.55	63.82	61.83	564,300
August 06, 2025	64.75	62.76	62.76	65.08	62.46	580,161
August 05, 2025	64.43	64.85	64.85	65.02	63.51	534,625
August 04, 2025	62.59	64.48	64.48	64.72	62.59	565,941
August 01, 2025	61.85	62.49	62.49	63.1	59.53	1.1M
July 31, 2025	62.57	63.16	63.16	63.6	62.13	777,651
July 30, 2025	65.16	62.99	62.99	65.55	62.65	740,200
July 29, 2025	64.79	64.92	64.92	65.59	64.39	835,000
July 28, 2025	63.82	64.08	64.08	64.17	61.45	959,919
July 25, 2025	67.82	63.67	63.67	67.82	60.26	2.49M
July 24, 2025	69.75	69.62	69.62	70.32	69.03	1.38M
July 23, 2025	70.07	69.5	69.5	70.63	69.1	887,700
July 22, 2025	69.21	69.51	69.51	69.78	68.44	709,900
July 21, 2025	68.26	69.23	69.23	69.9	67.83	1.19M
July 18, 2025	69.22	67.62	67.62	69.63	67.07	740,500
July 17, 2025	68.07	68.95	68.95	69.83	68.07	724,433
July 16, 2025	67.29	67.81	67.81	68.03	64.55	921,515
July 15, 2025	65.42	67.1	67.1	68.95	65.33	1.75M
July 14, 2025	63.35	65.14	65.14	65.38	63.35	531,000
July 11, 2025	62.48	63.08	63.08	63.63	62.36	397,728
July 10, 2025	61.52	62.59	62.59	63.59	61.21	457,808
July 09, 2025	62.71	61.57	61.57	62.8	61.05	399,629
July 08, 2025	60.54	62.45	62.45	63.7	60.36	985,600

The Bancorp, Inc. (TBBK) NASDAQ