The Bancorp Inc (TBBK) Historical Stock Data
54.98 ↑0.03 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBBK is down -0.02% a day on average. There have been 16 days where The Bancorp Inc closed green and 14 days where TBBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 54.91 | 54.98 | ↑$0.07 (0.13%) | 53.65 | 55.21 | 443.56K |
| 2024-11-19 | 54.83 | 54.95 | ↑$0.12 (0.22%) | 54.59 | 55.51 | 394.12K |
| 2024-11-18 | 55.25 | 55.68 | ↑$0.43 (0.78%) | 54.95 | 56.45 | 555.81K |
| 2024-11-15 | 54.85 | 55.17 | ↑$0.32 (0.58%) | 53.78 | 55.38 | 413.45K |
| 2024-11-14 | 56.75 | 54.24 | ↓$2.51 (-4.42%) | 54.02 | 56.80 | 815.14K |
| 2024-11-13 | 58.36 | 56.82 | ↓$1.54 (-2.64%) | 56.76 | 59.08 | 578.63K |
| 2024-11-12 | 58.05 | 57.40 | ↓$0.65 (-1.12%) | 57.14 | 59.46 | 445.28K |
| 2024-11-11 | 56.15 | 58.35 | ↑$2.20 (3.92%) | 55.43 | 59.41 | 791.88K |
| 2024-11-08 | 53.85 | 54.59 | ↑$0.74 (1.37%) | 53.16 | 55.22 | 569.29K |
| 2024-11-07 | 55.34 | 53.58 | ↓$1.76 (-3.18%) | 53.20 | 55.59 | 859.41K |
| 2024-11-06 | 54.72 | 56.81 | ↑$2.09 (3.82%) | 54.72 | 57.50 | 1.67M |
| 2024-11-05 | 48.89 | 49.33 | ↑$0.44 (0.90%) | 47.95 | 49.58 | 608.89K |
| 2024-11-04 | 49.49 | 48.62 | ↓$0.87 (-1.76%) | 48.04 | 49.93 | 508.40K |
| 2024-11-01 | 50.53 | 49.65 | ↓$0.88 (-1.74%) | 49.32 | 51.21 | 491.10K |
| 2024-10-31 | 50.55 | 50.26 | ↓$0.29 (-0.57%) | 49.82 | 51.09 | 613.78K |
| 2024-10-30 | 49.15 | 50.42 | ↑$1.27 (2.58%) | 49.15 | 50.98 | 572.31K |
| 2024-10-29 | 49.98 | 49.03 | ↓$0.95 (-1.90%) | 48.60 | 50.63 | 597.83K |
| 2024-10-28 | 47.34 | 50.20 | ↑$2.86 (6.03%) | 46.36 | 50.62 | 1.05M |
| 2024-10-25 | 50.00 | 47.01 | ↓$2.99 (-5.98%) | 45.82 | 51.50 | 2.45M |
| 2024-10-24 | 55.08 | 54.96 | ↓$0.12 (-0.22%) | 54.17 | 55.81 | 544.34K |
| 2024-10-23 | 55.53 | 54.80 | ↓$0.73 (-1.31%) | 54.16 | 55.89 | 548.46K |
| 2024-10-22 | 56.08 | 55.88 | ↓$0.20 (-0.36%) | 55.04 | 56.32 | 345.43K |
| 2024-10-21 | 58.33 | 56.12 | ↓$2.21 (-3.79%) | 56.00 | 58.33 | 511.40K |
| 2024-10-18 | 58.95 | 58.21 | ↓$0.74 (-1.26%) | 58.00 | 59.11 | 501.68K |
| 2024-10-17 | 58.39 | 59.01 | ↑$0.62 (1.06%) | 58.04 | 59.26 | 369.15K |
| 2024-10-16 | 58.12 | 58.39 | ↑$0.27 (0.46%) | 57.64 | 58.74 | 370.38K |
| 2024-10-15 | 56.40 | 57.25 | ↑$0.85 (1.51%) | 56.39 | 58.41 | 466.73K |
| 2024-10-14 | 55.19 | 56.26 | ↑$1.07 (1.94%) | 54.80 | 56.61 | 327.45K |
| 2024-10-11 | 53.06 | 55.13 | ↑$2.07 (3.90%) | 53.03 | 55.67 | 598.81K |
| 2024-10-10 | 52.55 | 52.79 | ↑$0.24 (0.46%) | 52.26 | 53.05 | 467.40K |
Create an account or log in to view more rows.
$TBBK Chill out and chill some more. It's all temporary.
$TBBK Let’s goooo
$TBBK Another boring day I believe
$TBBK upupup!
$TBBK Bull flag forming?
$TBBK Green by EOD guarentee
$TBBK Tomorrow
$TBBK it begins tomorrow
$TBBK going green
$TBBK get ready bears and bulls