The Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	71.09	71.18	69.57	69.85	69.85	-1.41%	264,828
Dec 24, 2025	70.32	71.23	70.32	70.85	70.85	0.48%	240,370
Dec 23, 2025	70.34	71.36	70.16	70.51	70.51	0.17%	520,993
Dec 22, 2025	69.33	72.00	69.33	70.39	70.39	2.21%	612,988
Dec 19, 2025	68.45	69.26	67.92	68.87	68.87	0.60%	1,754,502
Dec 18, 2025	68.46	68.97	67.54	68.46	68.46	1.17%	626,263
Dec 17, 2025	67.58	68.80	66.85	67.67	67.67	0.13%	706,450
Dec 16, 2025	68.94	69.00	66.94	67.58	67.58	-1.53%	672,842
Dec 15, 2025	69.82	70.44	67.84	68.63	68.63	-0.22%	566,196
Dec 12, 2025	69.76	70.30	68.63	68.78	68.78	-0.81%	569,957
Dec 11, 2025	69.04	70.95	69.04	69.34	69.34	0.19%	504,311
Dec 10, 2025	66.38	69.80	65.95	69.21	69.21	4.40%	532,018
Dec 9, 2025	66.30	67.73	66.06	66.29	66.29	-0.15%	481,468
Dec 8, 2025	65.99	67.58	65.34	66.39	66.39	0.61%	429,548
Dec 5, 2025	65.23	66.28	65.23	65.99	65.99	0.52%	374,035
Dec 4, 2025	66.48	67.11	65.47	65.65	65.65	-1.99%	488,007
Dec 3, 2025	65.10	67.43	64.99	66.98	66.98	3.46%	498,590
Dec 2, 2025	64.82	65.59	64.41	64.74	64.74	0.51%	309,588
Dec 1, 2025	63.32	64.61	63.00	64.41	64.41	0.53%	452,300
Nov 28, 2025	64.13	64.73	63.92	64.07	64.07	-0.16%	204,253
Nov 26, 2025	64.45	65.64	64.14	64.17	64.17	-0.25%	685,740
Nov 25, 2025	63.70	65.81	63.15	64.33	64.33	1.63%	448,881
Nov 24, 2025	62.02	63.84	61.55	63.30	63.30	2.05%	418,413
Nov 21, 2025	59.41	62.58	59.41	62.03	62.03	4.29%	502,792
Nov 20, 2025	60.57	61.77	58.99	59.48	59.48	0.12%	439,249
Nov 19, 2025	59.62	60.06	58.48	59.41	59.41	-0.44%	609,852
Nov 18, 2025	59.29	60.43	59.01	59.67	59.67	-0.08%	413,771
Nov 17, 2025	61.69	62.45	59.54	59.72	59.72	-2.96%	541,550
Nov 14, 2025	61.49	61.91	60.85	61.54	61.54	-0.93%	476,014
Nov 13, 2025	63.37	64.28	61.76	62.12	62.12	-2.28%	486,619
Nov 12, 2025	64.31	65.87	63.41	63.57	63.57	-1.18%	582,001
Nov 11, 2025	63.32	64.71	62.47	64.33	64.33	3.03%	403,980
Nov 10, 2025	62.47	63.44	61.70	62.44	62.44	0.32%	453,544
Nov 7, 2025	61.27	62.36	60.73	62.24	62.24	1.22%	559,239
Nov 6, 2025	61.96	62.94	60.76	61.49	61.49	-1.95%	896,438
Nov 5, 2025	61.97	63.04	61.37	62.71	62.71	0.87%	1,005,929
Nov 4, 2025	62.08	62.93	60.90	62.17	62.17	-1.21%	757,386
Nov 3, 2025	65.11	65.32	62.18	62.93	62.93	-3.73%	1,366,174
Oct 31, 2025	69.13	70.44	64.52	65.37	65.37	-15.32%	2,054,995
Oct 30, 2025	77.76	79.30	76.61	77.20	77.20	-0.57%	592,689
Oct 29, 2025	79.19	80.56	77.23	77.64	77.64	-1.93%	463,189
Oct 28, 2025	78.82	79.31	77.77	79.17	79.17	0.47%	379,562
Oct 27, 2025	79.17	79.84	78.06	78.80	78.80	0.08%	334,434
Oct 24, 2025	77.14	79.22	76.56	78.74	78.74	4.18%	374,915
Oct 23, 2025	74.75	76.60	73.47	75.58	75.58	1.12%	439,246
Oct 22, 2025	75.28	76.13	74.19	74.74	74.74	-0.24%	482,482
Oct 21, 2025	73.67	75.24	73.33	74.92	74.92	1.66%	516,847
Oct 20, 2025	71.99	74.17	71.79	73.70	73.70	3.16%	470,663
Oct 17, 2025	72.75	73.27	71.38	71.44	71.44	-0.33%	1,023,810
Oct 16, 2025	77.54	78.12	70.89	71.68	71.68	-8.24%	763,453