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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The Bancorp, Inc. (TBBK) NASDAQ