The Bancorp, Inc. (TBBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.60

-1.30

(-3.72%)

At close: 04:00PM EDT

33.60

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	34.69	34.96	33.50	33.60	33.60	700,100
23 Apr 2024	34.53	35.57	34.53	34.90	34.90	661,200
22 Apr 2024	33.95	34.62	33.90	34.50	34.50	452,100
19 Apr 2024	33.04	33.98	33.04	33.94	33.94	560,000
18 Apr 2024	32.86	33.58	32.77	33.19	33.19	640,600
17 Apr 2024	32.60	33.06	32.22	32.84	32.84	636,100
16 Apr 2024	31.69	32.80	31.47	32.28	32.28	590,100
15 Apr 2024	31.46	32.07	31.38	31.91	31.91	664,900
12 Apr 2024	31.14	31.67	30.99	31.48	31.48	665,900
11 Apr 2024	31.67	31.67	31.07	31.40	31.40	487,900
10 Apr 2024	31.82	31.96	31.09	31.52	31.52	618,800
09 Apr 2024	32.45	32.73	32.06	32.68	32.68	309,400
08 Apr 2024	32.37	32.71	32.13	32.28	32.28	250,700
05 Apr 2024	31.54	32.30	31.54	31.97	31.97	623,200
04 Apr 2024	32.32	32.80	31.86	32.03	32.03	451,800
03 Apr 2024	32.15	32.57	31.74	31.75	31.75	427,400
02 Apr 2024	32.52	32.66	31.84	32.43	32.43	634,200
01 Apr 2024	33.61	33.61	32.47	32.94	32.94	456,300
28 Mar 2024	33.71	34.24	33.32	33.46	33.46	1,014,500
27 Mar 2024	32.09	33.85	31.66	33.78	33.78	1,014,300
26 Mar 2024	32.07	32.21	31.50	31.85	31.85	740,100
25 Mar 2024	31.17	32.43	31.17	31.85	31.85	1,009,900
22 Mar 2024	31.83	31.97	30.58	31.30	31.30	1,666,200
21 Mar 2024	36.04	36.33	31.93	32.12	32.12	3,677,500
20 Mar 2024	34.91	36.26	34.71	35.75	35.75	622,400
19 Mar 2024	34.98	36.09	34.71	35.04	35.04	531,500
18 Mar 2024	34.22	35.01	33.98	34.87	34.87	585,400
15 Mar 2024	34.26	35.10	33.85	34.36	34.36	2,493,300
14 Mar 2024	35.57	36.15	33.97	34.33	34.33	732,800
13 Mar 2024	36.73	37.22	35.10	35.55	35.55	1,296,200
12 Mar 2024	36.73	37.11	36.19	36.35	36.35	839,900
11 Mar 2024	36.62	37.31	36.58	36.87	36.87	723,200
08 Mar 2024	38.30	38.38	36.25	36.49	36.49	1,361,200
07 Mar 2024	40.36	40.78	37.31	37.84	37.84	1,027,100
06 Mar 2024	40.51	40.80	39.56	40.08	40.08	690,300
05 Mar 2024	41.79	42.88	40.01	40.43	40.43	1,440,400
04 Mar 2024	44.01	45.00	41.66	42.09	42.09	629,800
01 Mar 2024	44.40	44.52	43.60	44.11	44.11	309,900
29 Feb 2024	45.52	46.24	44.36	44.64	44.64	306,600
28 Feb 2024	44.51	45.20	44.46	44.65	44.65	288,000
27 Feb 2024	44.80	45.39	44.60	45.03	45.03	307,200
26 Feb 2024	43.60	44.72	43.31	44.55	44.55	349,500
23 Feb 2024	43.03	44.37	42.86	43.86	43.86	335,200
22 Feb 2024	43.32	43.83	43.00	43.20	43.20	261,900
21 Feb 2024	43.48	43.83	43.06	43.60	43.60	283,400
20 Feb 2024	43.24	44.40	43.24	43.58	43.58	273,500
16 Feb 2024	43.17	44.66	43.00	44.05	44.05	357,200
15 Feb 2024	42.84	44.17	42.04	43.70	43.70	420,800
14 Feb 2024	43.30	43.79	42.15	42.71	42.71	304,400
13 Feb 2024	42.52	43.41	42.25	42.74	42.74	466,100
12 Feb 2024	43.82	45.46	43.82	44.40	44.40	502,000
09 Feb 2024	42.77	44.15	42.41	43.89	43.89	516,900
08 Feb 2024	41.83	42.70	41.78	42.63	42.63	463,100
07 Feb 2024	42.57	42.66	41.14	42.12	42.12	586,700
06 Feb 2024	42.59	43.38	41.56	42.45	42.45	675,700
05 Feb 2024	42.14	42.58	41.37	42.37	42.37	493,400
02 Feb 2024	42.02	43.29	41.80	42.66	42.66	421,500
01 Feb 2024	44.32	44.86	41.53	42.36	42.36	614,500
31 Jan 2024	46.26	46.69	43.53	43.64	43.64	628,400
30 Jan 2024	45.07	47.11	44.53	46.99	46.99	668,700
29 Jan 2024	43.93	45.46	43.93	45.23	45.23	532,200
26 Jan 2024	41.10	44.18	40.48	43.65	43.65	773,000
25 Jan 2024	41.89	42.08	40.05	40.49	40.49	843,300
24 Jan 2024	41.36	42.17	41.11	41.22	41.22	377,700
23 Jan 2024	41.00	41.41	40.36	40.97	40.97	495,400
22 Jan 2024	39.10	40.91	39.10	40.87	40.87	477,600
19 Jan 2024	38.30	39.12	38.07	39.12	39.12	237,800
18 Jan 2024	38.15	38.44	37.65	38.10	38.10	241,700
17 Jan 2024	37.25	38.02	37.10	37.95	37.95	267,300
16 Jan 2024	38.00	38.52	37.57	37.80	37.80	278,200
12 Jan 2024	39.82	40.14	38.45	38.54	38.54	338,100
11 Jan 2024	38.73	39.61	38.14	39.42	39.42	471,700
10 Jan 2024	38.34	39.23	38.23	39.04	39.04	351,200
09 Jan 2024	37.62	38.44	37.32	38.34	38.34	372,700
08 Jan 2024	37.55	38.25	37.55	38.25	38.25	289,200
05 Jan 2024	37.32	38.31	37.26	37.62	37.62	506,300
04 Jan 2024	37.25	38.17	37.23	37.73	37.73	418,000
03 Jan 2024	38.18	38.26	37.02	37.03	37.03	525,400
02 Jan 2024	38.52	39.01	38.10	38.37	38.37	351,000
29 Dec 2023	39.74	39.86	38.52	38.56	38.56	346,900
28 Dec 2023	39.85	40.02	39.36	39.79	39.79	255,900
27 Dec 2023	40.25	40.30	39.64	39.85	39.85	325,000
26 Dec 2023	40.36	40.61	40.00	40.35	40.35	277,700
22 Dec 2023	40.41	41.05	39.99	40.19	40.19	342,400
21 Dec 2023	41.24	41.30	39.95	40.07	40.07	688,500
20 Dec 2023	41.87	42.46	40.52	40.53	40.53	446,500
19 Dec 2023	40.99	42.13	40.86	41.95	41.95	396,400
18 Dec 2023	40.98	41.86	40.26	40.59	40.59	474,800
15 Dec 2023	41.82	42.07	39.87	40.51	40.51	1,117,200
14 Dec 2023	41.18	42.27	40.65	41.51	41.51	533,500
13 Dec 2023	39.23	40.49	38.48	40.25	40.25	471,400
12 Dec 2023	39.11	39.44	38.92	39.19	39.19	417,000
11 Dec 2023	39.46	39.46	38.61	38.95	38.95	605,100
08 Dec 2023	39.80	40.41	38.73	39.29	39.29	705,700
07 Dec 2023	39.14	39.88	37.80	39.87	39.87	678,800
06 Dec 2023	39.96	40.99	38.85	38.93	38.93	626,400
05 Dec 2023	39.87	39.87	38.71	39.42	39.42	341,800
04 Dec 2023	38.62	40.44	38.62	39.99	39.99	880,700
01 Dec 2023	38.80	40.05	38.63	39.09	39.09	645,000
30 Nov 2023	39.30	39.65	38.77	39.01	39.01	342,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5962+0.0025(+0.42%)

NZD/EUR0.5552+0.0006(+0.11%)

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

OIL83.12+0.31(+0.37%)

The Bancorp, Inc. (TBBK)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5962
+0.0025(+0.42%)

NZD/EUR
0.5552
+0.0006(+0.11%)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
83.12
+0.31(+0.37%)