The Bancorp, Inc. (TBBK)
NASDAQ: TBBK · Real-Time Price · USD
43.92
-5.04 (-10.29%)
Apr 4, 2025, 4:00 PM EDT - Market closed
The Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 45.89 | 46.47 | 41.62 | 43.92 | 43.92 | -10.29% | 2,521,438 |
| Apr 3, 2025 | 51.06 | 51.65 | 48.91 | 48.96 | 48.96 | -10.59% | 752,288 |
| Apr 2, 2025 | 52.53 | 54.84 | 52.51 | 54.76 | 54.76 | 2.28% | 425,567 |
| Apr 1, 2025 | 52.32 | 53.65 | 51.56 | 53.54 | 53.54 | 1.32% | 364,773 |
| Mar 31, 2025 | 52.36 | 53.30 | 51.05 | 52.84 | 52.84 | 0.48% | 430,001 |
| Mar 28, 2025 | 52.66 | 53.76 | 52.11 | 52.59 | 52.59 | -1.87% | 370,148 |
| Mar 27, 2025 | 53.69 | 54.19 | 52.50 | 53.59 | 53.59 | 0.06% | 403,351 |
| Mar 26, 2025 | 56.44 | 56.63 | 52.56 | 53.56 | 53.56 | -4.92% | 1,113,749 |
| Mar 25, 2025 | 57.15 | 57.54 | 56.31 | 56.33 | 56.33 | -1.30% | 382,643 |
| Mar 24, 2025 | 55.81 | 57.31 | 55.12 | 57.07 | 57.07 | 3.90% | 467,098 |
| Mar 21, 2025 | 54.18 | 55.12 | 53.66 | 54.93 | 54.93 | 0.94% | 1,452,852 |
| Mar 20, 2025 | 54.19 | 55.64 | 54.19 | 54.42 | 54.42 | -0.98% | 424,217 |
| Mar 19, 2025 | 52.75 | 56.03 | 52.46 | 54.96 | 54.96 | 4.53% | 788,713 |
| Mar 18, 2025 | 52.11 | 53.10 | 51.71 | 52.58 | 52.58 | -0.25% | 361,940 |
| Mar 17, 2025 | 51.87 | 52.83 | 51.68 | 52.71 | 52.71 | 1.68% | 414,089 |
| Mar 14, 2025 | 51.20 | 51.88 | 50.26 | 51.84 | 51.84 | 2.59% | 424,597 |
| Mar 13, 2025 | 50.92 | 51.54 | 50.41 | 50.53 | 50.53 | -0.43% | 355,449 |
| Mar 12, 2025 | 51.23 | 51.47 | 49.50 | 50.75 | 50.75 | 2.03% | 473,161 |
| Mar 11, 2025 | 50.52 | 50.86 | 49.25 | 49.74 | 49.74 | -0.88% | 484,891 |
| Mar 10, 2025 | 50.82 | 51.45 | 49.17 | 50.18 | 50.18 | -2.71% | 706,987 |
| Mar 7, 2025 | 50.67 | 51.99 | 49.43 | 51.58 | 51.58 | 1.70% | 722,882 |
| Mar 6, 2025 | 50.79 | 51.45 | 49.15 | 50.72 | 50.72 | -1.02% | 959,407 |
| Mar 5, 2025 | 51.99 | 52.85 | 50.28 | 51.25 | 51.25 | -4.38% | 1,092,592 |
| Mar 4, 2025 | 54.36 | 55.17 | 52.34 | 53.59 | 53.59 | -2.71% | 568,320 |
| Mar 3, 2025 | 56.16 | 56.82 | 54.23 | 55.08 | 55.08 | -1.33% | 415,758 |
| Feb 28, 2025 | 55.30 | 56.26 | 54.51 | 55.82 | 55.82 | 0.87% | 466,758 |
| Feb 27, 2025 | 55.27 | 55.77 | 54.65 | 55.34 | 55.34 | 0.51% | 397,438 |
| Feb 26, 2025 | 55.34 | 56.27 | 54.54 | 55.06 | 55.06 | -0.36% | 288,523 |
| Feb 25, 2025 | 55.77 | 56.28 | 55.00 | 55.26 | 55.26 | -0.43% | 298,099 |
| Feb 24, 2025 | 57.02 | 57.02 | 55.38 | 55.50 | 55.50 | -1.12% | 415,031 |
| Feb 21, 2025 | 58.96 | 58.97 | 55.86 | 56.13 | 56.13 | -3.76% | 548,825 |
| Feb 20, 2025 | 59.83 | 60.30 | 57.71 | 58.32 | 58.32 | -2.83% | 362,267 |
| Feb 19, 2025 | 60.05 | 60.69 | 59.64 | 60.02 | 60.02 | -1.19% | 350,478 |
| Feb 18, 2025 | 60.32 | 60.79 | 59.57 | 60.74 | 60.74 | 0.41% | 602,351 |
| Feb 14, 2025 | 61.80 | 62.56 | 60.07 | 60.49 | 60.49 | -1.67% | 445,214 |
| Feb 13, 2025 | 61.05 | 61.94 | 61.04 | 61.52 | 61.52 | 0.87% | 418,466 |
| Feb 12, 2025 | 61.33 | 62.06 | 60.85 | 60.99 | 60.99 | -2.43% | 655,306 |
| Feb 11, 2025 | 60.43 | 62.70 | 60.20 | 62.51 | 62.51 | 3.75% | 699,255 |
| Feb 10, 2025 | 62.03 | 65.84 | 59.70 | 60.25 | 60.25 | -2.29% | 468,195 |
| Feb 7, 2025 | 62.41 | 63.28 | 61.25 | 61.66 | 61.66 | -1.44% | 411,705 |
| Feb 6, 2025 | 63.00 | 63.00 | 61.66 | 62.56 | 62.56 | -0.30% | 655,943 |
| Feb 5, 2025 | 62.76 | 62.97 | 61.60 | 62.75 | 62.75 | 0.66% | 274,570 |
| Feb 4, 2025 | 61.40 | 62.58 | 61.15 | 62.34 | 62.34 | 2.00% | 384,228 |
| Feb 3, 2025 | 59.41 | 62.84 | 58.50 | 61.12 | 61.12 | 0.10% | 827,290 |
| Jan 31, 2025 | 58.67 | 64.53 | 58.47 | 61.06 | 61.06 | 5.93% | 1,701,729 |
| Jan 30, 2025 | 56.13 | 58.29 | 56.11 | 57.64 | 57.64 | 4.12% | 766,720 |
| Jan 29, 2025 | 55.23 | 56.58 | 54.99 | 55.36 | 55.36 | -0.49% | 330,486 |
| Jan 28, 2025 | 55.94 | 56.94 | 55.21 | 55.63 | 55.63 | -0.66% | 306,235 |
| Jan 27, 2025 | 55.56 | 56.40 | 54.43 | 56.00 | 56.00 | 0.79% | 528,485 |
| Jan 24, 2025 | 54.79 | 56.00 | 54.53 | 55.56 | 55.56 | 0.63% | 296,091 |