The Bancorp, Inc. (TBBK) NASDAQ

69.47

+0.03(+0.04%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202669.7469.4769.4770.169387,335
January 12, 202668.9669.4469.4469.8768.73336,686
January 09, 202671.0269.8169.8171.7169.5459,700
January 08, 202669.0870.3270.3271.3269.08749,031
January 07, 202669.3569.3969.3970.1967.95474,318
January 06, 202668.9769.4669.4670.5668.552.06M
January 05, 202667.6169.4969.4970.367.61885,200
January 02, 202667.6967.6667.6668.5866.06441,600
December 31, 202568.6467.5267.5268.8467.17464,309
December 30, 202568.8168.2568.2568.968.23335,807
December 29, 202569.5968.8668.8670.4468.57396,329
December 26, 202571.0969.8569.8571.1869.57267,400
December 24, 202570.3270.8570.8571.2370.32240,400
December 23, 202570.3470.5170.5171.3670.16531,903
December 22, 202569.3370.3970.397269.33616,600
December 19, 202568.4568.8768.8769.2667.921.82M
December 18, 202568.4668.4668.4668.9767.54626,300
December 17, 202567.5867.6767.6768.866.85706,500
December 16, 202568.9467.5867.586966.94672,842
December 15, 202569.8268.6368.6370.4467.84566,200
December 12, 202569.7668.7868.7870.368.63570,000
December 11, 202569.0469.3469.3470.9469.04504,311
December 10, 202566.3869.2169.2169.865.94532,018
December 09, 202566.366.2966.2967.7366.06481,500
December 08, 202565.9966.3966.3967.5865.34429,548
December 05, 202565.2365.9965.9966.2865.23374,035
December 04, 202566.4865.6565.6867.1165.47472,209
December 03, 202565.166.9866.9867.4364.99498,600
December 02, 202564.8264.7464.7465.5964.41309,600
December 01, 202563.3264.4164.4164.6163452,300
November 28, 202564.1364.0764.0764.7363.92204,300
November 26, 202564.4564.1764.1765.6464.14685,740
November 25, 202563.764.3364.3365.8163.15448,900
November 24, 202562.0263.363.363.8461.55418,413
November 21, 202559.4162.0362.0362.5859.41502,800
November 20, 202560.5759.4859.4861.7758.99439,249
November 19, 202559.6259.4159.4160.0658.48609,900
November 18, 202559.2959.6759.6760.4359.01413,800
November 17, 202561.6959.7259.7262.4559.54541,600
November 14, 202561.4961.5461.5461.9160.85476,000
November 13, 202563.3762.1262.1264.2861.76486,600
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved