The Bancorp, Inc. (TBBK)
NASDAQ: TBBK · Real-Time Price · USD
47.72
-0.27 (-0.56%)
Apr 28, 2025, 4:00 PM EDT - Market closed
The Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 47.79 | 48.33 | 47.09 | 47.71 | 47.71 | -0.58% | 476,720 |
Apr 25, 2025 | 48.44 | 49.03 | 47.78 | 47.99 | 47.99 | -3.42% | 498,562 |
Apr 24, 2025 | 48.41 | 49.84 | 47.91 | 49.69 | 49.69 | 2.71% | 429,397 |
Apr 23, 2025 | 47.24 | 48.95 | 45.71 | 48.38 | 48.38 | 5.59% | 537,783 |
Apr 22, 2025 | 43.71 | 46.00 | 43.71 | 45.82 | 45.82 | 5.31% | 326,117 |
Apr 21, 2025 | 44.98 | 45.35 | 42.86 | 43.51 | 43.51 | -4.58% | 445,346 |
Apr 17, 2025 | 45.93 | 46.36 | 44.96 | 45.60 | 45.60 | -0.09% | 775,782 |
Apr 16, 2025 | 45.67 | 46.33 | 44.89 | 45.64 | 45.64 | -0.91% | 632,104 |
Apr 15, 2025 | 45.09 | 47.07 | 45.09 | 46.06 | 46.06 | 1.81% | 391,195 |
Apr 14, 2025 | 43.76 | 45.39 | 43.56 | 45.24 | 45.24 | 3.69% | 559,195 |
Apr 11, 2025 | 42.60 | 44.03 | 41.46 | 43.63 | 43.63 | 1.56% | 662,818 |
Apr 10, 2025 | 45.56 | 45.56 | 41.93 | 42.96 | 42.96 | -8.58% | 787,372 |
Apr 9, 2025 | 41.51 | 48.19 | 40.68 | 46.99 | 46.99 | 11.80% | 1,232,760 |
Apr 8, 2025 | 43.10 | 45.79 | 41.06 | 42.03 | 42.03 | 2.69% | 1,292,253 |
Apr 7, 2025 | 42.00 | 44.78 | 40.51 | 40.93 | 40.93 | -6.81% | 2,333,737 |
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 |