The Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.78	52.48	51.13	51.48	51.48	-1.85%	402,532
Mar 26, 2026	51.65	52.70	51.58	52.45	52.45	-0.10%	443,590
Mar 25, 2026	53.70	54.28	52.22	52.50	52.50	-0.85%	394,056
Mar 24, 2026	53.04	54.04	52.30	52.95	52.95	-1.47%	1,281,938
Mar 23, 2026	54.40	55.74	53.69	53.74	53.74	2.15%	613,338
Mar 20, 2026	52.74	52.87	52.01	52.61	52.61	-0.51%	1,177,590
Mar 19, 2026	51.82	53.16	51.12	52.88	52.88	1.01%	787,348
Mar 18, 2026	53.10	53.53	51.90	52.35	52.35	-1.49%	524,563
Mar 17, 2026	53.64	54.34	52.68	53.14	53.14	0.09%	278,986
Mar 16, 2026	54.33	54.53	53.01	53.09	53.09	-0.86%	355,505
Mar 13, 2026	53.72	54.67	53.07	53.55	53.55	0.47%	387,153
Mar 12, 2026	52.34	54.02	51.86	53.30	53.30	1.08%	383,658
Mar 11, 2026	52.60	54.32	51.87	52.73	52.73	-0.90%	323,884
Mar 10, 2026	52.98	54.77	52.15	53.21	53.21	0.43%	669,572
Mar 9, 2026	51.12	53.64	50.20	52.98	52.98	0.61%	602,367
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