The Bancorp, Inc. (TBBK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

39.29

-0.58

(-1.45%)

At close: 04:00PM EST

38.84

-0.45

(-1.15%)

After hours:

07:28PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
29 Nov 2023	39.05	39.95	38.99	39.10	39.10	449,800
28 Nov 2023	38.10	38.81	37.75	38.71	38.71	379,600
27 Nov 2023	38.69	38.69	37.84	38.24	38.24	231,700
24 Nov 2023	39.02	39.18	38.56	38.88	38.88	63,600
22 Nov 2023	38.87	39.17	38.58	38.82	38.82	150,000
21 Nov 2023	39.10	39.30	38.44	38.46	38.46	171,600
20 Nov 2023	39.78	39.78	39.09	39.31	39.31	131,100
17 Nov 2023	39.22	39.84	39.00	39.55	39.55	287,000
16 Nov 2023	39.67	39.87	38.66	38.70	38.70	200,700
15 Nov 2023	39.85	40.46	39.24	39.60	39.60	352,000
14 Nov 2023	38.27	40.19	38.27	39.92	39.92	418,900
13 Nov 2023	37.49	37.76	37.19	37.52	37.52	228,000
10 Nov 2023	37.67	37.97	36.97	37.55	37.55	242,200
09 Nov 2023	37.94	38.10	37.02	37.35	37.35	212,600
08 Nov 2023	38.36	38.36	37.28	37.85	37.85	237,900
07 Nov 2023	39.13	39.24	38.06	38.20	38.20	302,200
06 Nov 2023	39.74	40.18	38.90	39.22	39.22	348,100
03 Nov 2023	39.36	40.09	39.10	39.27	39.27	426,100
02 Nov 2023	37.42	38.68	37.42	38.54	38.54	356,600
01 Nov 2023	35.89	37.18	35.51	37.01	37.01	461,000
31 Oct 2023	34.66	35.96	34.29	35.65	35.65	814,300
30 Oct 2023	35.51	35.86	34.01	34.54	34.54	597,300
27 Oct 2023	34.99	36.38	34.05	34.78	34.78	782,900
26 Oct 2023	32.39	34.20	32.39	33.00	33.00	369,500
25 Oct 2023	31.65	32.86	30.74	32.35	32.35	529,900
24 Oct 2023	32.54	32.54	31.36	31.77	31.77	689,200
23 Oct 2023	32.08	32.94	32.01	32.11	32.11	430,100
20 Oct 2023	33.30	33.30	31.89	32.18	32.18	725,400
19 Oct 2023	34.10	34.35	33.08	33.15	33.15	287,600
18 Oct 2023	35.04	35.83	33.83	34.03	34.03	210,800
17 Oct 2023	34.91	36.61	34.91	35.39	35.39	528,700
16 Oct 2023	34.21	34.96	33.42	34.96	34.96	202,300
13 Oct 2023	34.62	34.80	33.35	33.68	33.68	267,300
12 Oct 2023	34.73	34.73	33.70	34.36	34.36	243,600
11 Oct 2023	35.08	35.73	34.41	34.66	34.66	296,700
10 Oct 2023	34.83	35.29	34.76	34.89	34.89	199,000
09 Oct 2023	34.04	34.68	33.67	34.60	34.60	210,000
06 Oct 2023	34.33	35.05	34.25	34.28	34.28	500,700
05 Oct 2023	34.00	34.83	34.00	34.60	34.60	421,300
04 Oct 2023	33.99	34.45	33.55	34.07	34.07	168,200
03 Oct 2023	33.93	34.72	33.50	33.86	33.86	288,900
02 Oct 2023	34.32	34.46	33.81	34.15	34.15	265,100
29 Sept 2023	34.97	35.25	34.40	34.50	34.50	161,500
28 Sept 2023	34.50	35.19	34.50	34.57	34.57	265,500
27 Sept 2023	34.30	34.87	34.23	34.56	34.56	166,400
26 Sept 2023	34.20	34.82	33.96	34.03	34.03	213,100
25 Sept 2023	33.80	34.63	33.80	34.52	34.52	130,500
22 Sept 2023	34.10	34.32	33.76	34.06	34.06	126,600
21 Sept 2023	34.29	34.67	34.01	34.02	34.02	205,700
20 Sept 2023	35.22	35.80	34.52	34.62	34.62	177,000
19 Sept 2023	35.19	35.62	34.57	35.01	35.01	201,500
18 Sept 2023	36.06	36.09	35.11	35.12	35.12	224,300
15 Sept 2023	36.45	36.52	35.75	36.12	36.12	880,700
14 Sept 2023	36.73	37.17	36.33	36.71	36.71	305,200
13 Sept 2023	36.28	36.78	35.87	36.40	36.40	252,000
12 Sept 2023	35.84	36.35	35.59	36.26	36.26	236,900
11 Sept 2023	36.77	37.00	35.64	35.78	35.78	222,800
08 Sept 2023	36.40	36.86	35.77	36.52	36.52	263,200
07 Sept 2023	35.80	37.09	35.80	36.24	36.24	358,500
06 Sept 2023	35.69	36.39	35.64	35.99	35.99	201,100
05 Sept 2023	37.03	37.03	35.67	35.69	35.69	280,900
01 Sept 2023	37.06	37.67	37.05	37.59	37.59	372,700
31 Aug 2023	36.71	36.94	36.49	36.71	36.71	337,900
30 Aug 2023	36.77	36.91	36.41	36.66	36.66	186,300
29 Aug 2023	36.33	36.86	35.89	36.77	36.77	198,400
28 Aug 2023	35.78	36.57	35.64	36.33	36.33	155,000
25 Aug 2023	35.72	36.12	34.78	35.59	35.59	153,900
24 Aug 2023	35.69	36.41	35.17	35.56	35.56	211,100
23 Aug 2023	35.02	35.98	34.84	35.85	35.85	181,000
22 Aug 2023	35.26	35.64	34.86	34.99	34.99	191,800
21 Aug 2023	35.32	35.59	34.62	35.33	35.33	202,000
18 Aug 2023	34.88	35.68	34.35	35.27	35.27	245,600
17 Aug 2023	35.98	36.16	35.17	35.28	35.28	214,000
16 Aug 2023	36.63	37.84	35.86	35.87	35.87	233,900
15 Aug 2023	37.20	37.66	36.47	36.63	36.63	265,600
14 Aug 2023	37.75	37.81	37.35	37.68	37.68	210,600
11 Aug 2023	38.15	38.67	37.93	38.11	38.11	190,400
10 Aug 2023	39.09	39.28	37.95	38.42	38.42	272,800
09 Aug 2023	40.05	40.06	38.53	38.71	38.71	273,500
08 Aug 2023	39.22	40.31	38.76	40.20	40.20	242,800
07 Aug 2023	40.34	40.61	39.95	40.36	40.36	273,700
04 Aug 2023	39.67	40.89	39.60	40.05	40.05	499,300
03 Aug 2023	38.32	39.66	38.04	39.62	39.62	350,900
02 Aug 2023	38.35	39.02	38.03	38.54	38.54	260,100
01 Aug 2023	37.84	38.63	37.11	38.45	38.45	361,100
31 Jul 2023	38.71	38.93	37.15	37.90	37.90	570,400
28 Jul 2023	39.45	40.10	37.77	38.50	38.50	747,400
27 Jul 2023	41.42	41.52	38.56	39.06	39.06	677,100
26 Jul 2023	39.95	40.72	39.74	40.59	40.59	619,300
25 Jul 2023	39.48	40.33	39.09	39.38	39.38	438,100
24 Jul 2023	38.53	39.90	38.53	39.48	39.48	432,000
21 Jul 2023	38.70	38.80	38.17	38.54	38.54	346,200
20 Jul 2023	38.66	38.86	37.56	38.20	38.20	257,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6123-0.0046(-0.74%)

NZD/EUR0.5683-0.0028(-0.50%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

The Bancorp, Inc. (TBBK)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6123
-0.0046(-0.74%)

NZD/EUR
0.5683
-0.0028(-0.50%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)