The Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.56	52.79	51.00	52.66	52.66	-3.87%	420,278
Mar 5, 2026	54.73	56.02	53.90	54.78	54.78	-0.94%	540,855
Mar 4, 2026	55.21	56.06	54.44	55.30	55.30	1.21%	590,869
Mar 3, 2026	52.87	55.35	51.77	54.64	54.64	0.94%	657,203
Mar 2, 2026	51.50	54.47	51.49	54.13	54.13	3.12%	652,276
Feb 27, 2026	55.51	56.28	52.28	52.49	52.49	-8.20%	1,085,727
Feb 26, 2026	57.52	58.49	56.30	57.18	57.18	-0.94%	554,879
Feb 25, 2026	57.25	58.09	56.50	57.72	57.72	2.57%	456,003
Feb 24, 2026	55.12	56.58	54.79	56.28	56.28	2.26%	602,933
Feb 23, 2026	57.79	58.20	54.57	55.03	55.03	-5.50%	663,782
Feb 20, 2026	57.64	58.78	56.55	58.23	58.23	0.64%	483,273
Feb 19, 2026	57.12	57.90	56.50	57.86	57.86	0.38%	312,449
Feb 18, 2026	59.65	60.83	57.43	57.64	57.64	-3.24%	488,746
Feb 17, 2026	58.54	59.96	57.90	59.57	59.57	1.71%	446,648
Feb 13, 2026	56.72	58.71	56.01	58.57	58.57	4.87%	565,054
Feb 12, 2026	57.95	58.84	55.14	55.85	55.85	-2.09%	678,656
Feb 11, 2026	60.39	61.56	55.91	57.04	57.04	-3.94%	1,236,766
Feb 10, 2026	62.01	62.91	59.17	59.38	59.38	-4.30%	514,303
Feb 9, 2026	61.28	62.79	61.28	62.05	62.05	0.05%	591,100
Feb 6, 2026	60.29	62.27	59.69	62.02	62.02	5.94%	596,206
Feb 5, 2026	59.79	61.28	57.76	58.54	58.54	-2.82%	675,224
Feb 4, 2026	60.73	61.45	59.60	60.24	60.24	-0.64%	796,112
Feb 3, 2026	62.71	63.88	59.31	60.63	60.63	-3.40%	998,976
Feb 2, 2026	59.10	63.51	58.50	62.77	62.77	5.59%	1,329,245
Jan 30, 2026	67.01	70.22	58.83	59.44	59.44	-15.72%	2,328,873
Jan 29, 2026	67.70	70.53	67.29	70.53	70.53	5.05%	676,826
Jan 28, 2026	68.67	69.29	67.01	67.14	67.14	-1.76%	377,685
Jan 27, 2026	67.72	68.47	66.90	68.34	68.34	1.24%	371,924
Jan 26, 2026	67.09	68.71	66.76	67.50	67.50	0.46%	493,890
Jan 23, 2026	70.60	70.96	66.67	67.19	67.19	-5.75%	539,104
Jan 22, 2026	69.97	72.89	69.97	71.29	71.29	2.52%	544,757
Jan 21, 2026	67.35	70.36	66.36	69.54	69.54	4.57%	923,149
Jan 20, 2026	68.22	68.96	66.42	66.50	66.50	-4.55%	458,497
Jan 16, 2026	70.21	70.25	69.00	69.67	69.67	-1.02%	399,588
Jan 15, 2026	70.01	71.15	69.48	70.39	70.39	0.90%	586,466
Jan 14, 2026	69.42	69.89	68.48	69.76	69.76	0.42%	379,510
Jan 13, 2026	70.02	70.10	69.00	69.47	69.47	0.04%	399,349
Jan 12, 2026	68.96	69.87	68.73	69.44	69.44	-0.53%	352,697
Jan 9, 2026	71.02	71.71	69.50	69.81	69.81	-0.73%	459,658
Jan 8, 2026	69.08	71.32	69.08	70.32	70.32	1.34%	749,031
Jan 7, 2026	69.35	70.20	67.95	69.39	69.39	-0.10%	474,318
Jan 6, 2026	68.97	70.56	68.55	69.46	69.46	-0.04%	2,055,533
Jan 5, 2026	67.61	70.30	67.61	69.49	69.49	2.70%	885,192
Jan 2, 2026	67.69	68.58	66.06	67.66	67.66	0.21%	441,575
Dec 31, 2025	68.64	68.84	67.17	67.52	67.52	-1.07%	464,309
Dec 30, 2025	68.81	68.90	68.23	68.25	68.25	-0.89%	335,807
Dec 29, 2025	69.59	70.44	68.57	68.86	68.86	-1.42%	396,329
Dec 26, 2025	71.09	71.18	69.57	69.85	69.85	-1.41%	267,388
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%	531,903