Mail

TBBK - The Bancorp, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	33.15	33.49	32.20	32.45	32.45	248,600
26 May 2023	32.00	33.56	32.00	33.04	33.04	243,600
25 May 2023	31.77	32.46	31.77	32.34	32.34	304,500
24 May 2023	31.19	31.99	30.80	31.92	31.92	420,200
23 May 2023	31.25	31.80	31.00	31.56	31.56	511,300
22 May 2023	31.52	31.69	31.15	31.29	31.29	372,200
19 May 2023	32.30	32.38	30.77	31.25	31.25	333,100
18 May 2023	31.99	32.07	30.75	31.78	31.78	419,400
17 May 2023	29.93	32.15	29.50	32.01	32.01	605,100
16 May 2023	29.85	30.14	29.04	29.11	29.11	212,500
15 May 2023	28.77	29.83	28.77	29.75	29.75	182,100
12 May 2023	28.85	28.99	28.41	28.80	28.80	190,400
11 May 2023	28.50	29.41	28.46	28.49	28.49	264,700
10 May 2023	30.06	30.06	28.91	29.08	29.08	345,400
09 May 2023	29.51	29.76	29.13	29.25	29.25	188,500
08 May 2023	31.17	31.17	29.71	29.74	29.74	351,100
05 May 2023	30.48	30.99	29.85	30.78	30.78	417,000
04 May 2023	28.96	29.53	28.04	29.01	29.01	568,100
03 May 2023	29.87	31.22	29.87	30.04	30.04	497,400
02 May 2023	30.59	30.75	29.29	29.72	29.72	616,400
01 May 2023	32.17	32.17	30.37	30.74	30.74	401,500
28 Apr 2023	28.98	32.82	28.49	31.91	31.91	973,800
27 Apr 2023	27.07	27.89	26.97	27.80	27.80	460,400
26 Apr 2023	26.12	26.92	26.12	26.69	26.69	367,400
25 Apr 2023	26.90	27.15	25.97	26.08	26.08	206,500
24 Apr 2023	27.25	27.75	27.10	27.30	27.30	168,200
21 Apr 2023	27.34	27.58	27.04	27.36	27.36	175,500
20 Apr 2023	27.44	27.73	27.01	27.44	27.44	256,900
19 Apr 2023	27.01	28.18	26.93	27.91	27.91	225,700
18 Apr 2023	27.35	27.68	26.83	26.89	26.89	193,700
17 Apr 2023	26.94	27.45	26.61	27.35	27.35	281,800
14 Apr 2023	28.17	28.42	26.92	27.00	27.00	300,100
13 Apr 2023	27.84	28.31	27.66	27.75	27.75	264,900
12 Apr 2023	28.09	28.44	27.62	27.67	27.67	213,900
11 Apr 2023	27.86	28.34	27.54	27.86	27.86	252,100
10 Apr 2023	27.14	27.90	26.93	27.75	27.75	284,700
06 Apr 2023	26.81	27.56	26.81	27.35	27.35	338,000
05 Apr 2023	26.56	27.05	26.42	26.80	26.80	335,700
04 Apr 2023	28.06	28.06	26.44	27.04	27.04	315,800
03 Apr 2023	28.02	28.54	27.55	27.85	27.85	590,200
31 Mar 2023	27.91	28.37	27.41	27.85	27.85	537,200
30 Mar 2023	28.51	28.63	27.49	27.58	27.58	791,600
29 Mar 2023	28.80	28.87	28.08	28.25	28.25	308,900
28 Mar 2023	28.74	29.11	28.15	28.34	28.34	363,600
27 Mar 2023	29.39	29.39	28.72	28.96	28.96	375,500
24 Mar 2023	27.04	28.44	27.01	28.21	28.21	501,400
23 Mar 2023	28.97	29.08	27.48	27.62	27.62	446,900
22 Mar 2023	30.16	30.24	28.54	28.57	28.57	418,200
21 Mar 2023	30.46	31.09	30.15	30.25	30.25	475,600
20 Mar 2023	30.67	30.96	28.95	29.01	29.01	448,700
17 Mar 2023	31.21	31.49	29.23	29.92	29.92	1,040,400
16 Mar 2023	29.27	32.53	29.00	31.99	31.99	664,100
15 Mar 2023	28.55	30.98	28.08	29.95	29.95	623,100
14 Mar 2023	29.54	31.55	27.67	30.15	30.15	1,159,700
13 Mar 2023	29.04	29.08	25.13	26.00	26.00	1,861,800
10 Mar 2023	31.40	31.53	29.70	30.49	30.49	743,800
09 Mar 2023	33.57	33.90	32.00	32.23	32.23	388,000
08 Mar 2023	33.77	34.10	33.37	34.03	34.03	165,600
07 Mar 2023	34.63	34.70	33.46	33.63	33.63	305,900
06 Mar 2023	35.35	35.41	34.22	34.73	34.73	297,800
03 Mar 2023	34.76	35.35	34.40	35.27	35.27	262,400
02 Mar 2023	34.27	34.69	33.76	34.57	34.57	269,500
01 Mar 2023	34.55	34.98	34.37	34.60	34.60	232,600
28 Feb 2023	34.62	35.42	34.57	34.59	34.59	466,400
27 Feb 2023	34.67	35.08	34.32	34.54	34.54	310,000
24 Feb 2023	33.84	34.30	33.53	34.30	34.30	266,300
23 Feb 2023	34.24	34.67	33.87	34.12	34.12	274,600
22 Feb 2023	34.48	34.90	33.43	34.08	34.08	447,300
21 Feb 2023	36.81	36.81	34.27	34.39	34.39	443,700
17 Feb 2023	36.13	37.58	36.12	37.16	37.16	450,600
16 Feb 2023	36.07	36.35	35.59	36.10	36.10	212,600
15 Feb 2023	35.63	36.41	35.45	36.34	36.34	203,100
14 Feb 2023	35.56	36.14	35.15	35.81	35.81	185,200
13 Feb 2023	35.10	35.74	34.66	35.67	35.67	266,300
10 Feb 2023	34.97	35.12	34.67	34.87	34.87	263,400
09 Feb 2023	35.53	35.65	34.84	35.17	35.17	176,500
08 Feb 2023	35.21	35.61	34.96	35.35	35.35	183,400
07 Feb 2023	35.56	36.07	35.18	35.68	35.68	202,600
06 Feb 2023	35.44	35.99	35.35	35.70	35.70	334,100
03 Feb 2023	34.67	35.90	34.67	35.72	35.72	347,400
02 Feb 2023	34.25	35.53	34.25	34.97	34.97	409,200
01 Feb 2023	33.89	34.39	33.58	34.11	34.11	487,800
31 Jan 2023	32.76	34.02	32.42	33.93	33.93	546,200
30 Jan 2023	34.21	34.49	32.22	32.71	32.71	532,700
27 Jan 2023	30.09	34.80	29.58	33.83	33.83	1,318,000
26 Jan 2023	29.39	29.70	28.70	29.17	29.17	234,700
25 Jan 2023	28.59	29.23	28.23	29.21	29.21	572,600
24 Jan 2023	28.93	29.09	28.56	28.71	28.71	200,700
23 Jan 2023	28.62	29.23	28.53	28.95	28.95	280,400
20 Jan 2023	28.82	28.87	28.22	28.63	28.63	350,700
19 Jan 2023	28.77	28.86	27.96	28.30	28.30	355,400
18 Jan 2023	30.24	30.24	29.03	29.05	29.05	252,700
17 Jan 2023	30.23	30.49	29.93	30.29	30.29	172,700
13 Jan 2023	29.75	30.32	29.60	30.27	30.27	155,600
12 Jan 2023	30.19	30.59	29.95	30.25	30.25	161,700
11 Jan 2023	29.87	30.14	29.81	30.11	30.11	140,500
10 Jan 2023	29.07	29.73	29.06	29.69	29.69	186,100
09 Jan 2023	29.75	29.89	28.92	28.98	28.98	155,600
06 Jan 2023	28.80	29.74	28.79	29.60	29.60	223,100
05 Jan 2023	29.18	29.18	28.49	28.67	28.67	270,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...