The Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	55.08	55.81	54.17	54.96	54.96	0.29%	544,713
Oct 23, 2024	55.53	55.89	54.16	54.80	54.80	-1.93%	548,459
Oct 22, 2024	56.08	56.32	55.04	55.88	55.88	-0.43%	345,433
Oct 21, 2024	58.33	58.33	56.00	56.12	56.12	-3.59%	511,399
Oct 18, 2024	58.95	59.11	58.00	58.21	58.21	-1.36%	501,677
Oct 17, 2024	58.39	59.26	58.04	59.01	59.01	1.06%	369,149
Oct 16, 2024	58.12	58.74	57.64	58.39	58.39	1.99%	370,378
Oct 15, 2024	56.40	58.41	56.39	57.25	57.25	1.76%	466,733
Oct 14, 2024	55.19	56.61	54.80	56.26	56.26	2.05%	327,455
Oct 11, 2024	53.06	55.67	53.03	55.13	55.13	4.43%	598,807
Oct 10, 2024	52.55	53.05	52.26	52.79	52.79	-0.47%	467,404
Oct 9, 2024	53.51	54.58	52.83	53.04	53.04	-1.04%	373,051
Oct 8, 2024	54.28	54.69	53.55	53.60	53.60	-0.61%	363,956
Oct 7, 2024	53.73	54.52	53.40	53.93	53.93	-0.07%	480,307
Oct 4, 2024	53.60	54.16	52.90	53.97	53.97	3.33%	464,742
Oct 3, 2024	50.75	52.28	50.74	52.23	52.23	2.11%	351,499
Oct 2, 2024	50.26	51.84	50.26	51.15	51.15	1.85%	365,757
Oct 1, 2024	53.05	53.31	49.89	50.22	50.22	-6.13%	650,246
Sep 30, 2024	52.48	54.54	52.09	53.50	53.50	1.73%	452,438
Sep 27, 2024	52.36	53.05	52.07	52.59	52.59	1.49%	415,461
Sep 26, 2024	52.07	52.69	51.76	51.82	51.82	0.95%	478,642
Sep 25, 2024	51.66	52.00	50.91	51.33	51.33	-0.54%	562,789
Sep 24, 2024	52.96	53.39	51.57	51.61	51.61	-2.64%	462,877
Sep 23, 2024	53.20	53.73	52.44	53.01	53.01	-0.19%	402,013
Sep 20, 2024	54.13	54.47	52.93	53.11	53.11	-2.03%	2,494,056
Sep 19, 2024	53.98	54.97	52.95	54.21	54.21	3.26%	769,228
Sep 18, 2024	52.39	54.44	51.42	52.50	52.50	-	570,667
Sep 17, 2024	52.31	53.52	52.03	52.50	52.50	1.53%	503,960
Sep 16, 2024	49.53	52.19	49.12	51.71	51.71	4.49%	758,744
Sep 13, 2024	48.28	49.76	48.16	49.49	49.49	4.04%	503,976
Sep 12, 2024	47.27	47.98	46.95	47.57	47.57	1.58%	384,931
Sep 11, 2024	47.92	47.92	45.75	46.83	46.83	-2.66%	727,127
Sep 10, 2024	49.29	49.29	46.98	48.11	48.11	-1.88%	707,710
Sep 9, 2024	49.12	49.41	48.26	49.03	49.03	-0.02%	713,227
Sep 6, 2024	49.88	50.86	48.91	49.04	49.04	-1.53%	745,641
Sep 5, 2024	49.87	49.88	48.14	49.80	49.80	0.22%	559,658
Sep 4, 2024	51.33	52.10	49.41	49.69	49.69	-3.51%	568,708
Sep 3, 2024	51.98	52.85	51.28	51.50	51.50	-1.72%	609,019
Aug 30, 2024	51.77	52.45	51.59	52.40	52.40	1.35%	551,156
Aug 29, 2024	50.61	52.05	49.95	51.70	51.70	3.13%	502,248
Aug 28, 2024	50.24	50.92	50.06	50.13	50.13	-0.71%	383,776
Aug 27, 2024	50.68	50.87	50.07	50.49	50.49	-1.02%	470,963
Aug 26, 2024	52.79	52.94	50.93	51.01	51.01	-2.39%	513,895
Aug 23, 2024	49.65	52.86	49.21	52.26	52.26	5.51%	568,662
Aug 22, 2024	49.05	51.26	49.05	49.53	49.53	1.06%	494,320
Aug 21, 2024	48.64	49.21	47.90	49.01	49.01	1.74%	423,523
Aug 20, 2024	48.32	48.54	47.47	48.17	48.17	-0.33%	460,502
Aug 19, 2024	48.85	49.12	47.87	48.33	48.33	-1.06%	422,215
Aug 16, 2024	47.24	49.04	47.24	48.85	48.85	3.47%	722,328
Aug 15, 2024	47.25	48.31	46.98	47.21	47.21	2.52%	571,716
Aug 14, 2024	45.99	46.30	45.25	46.05	46.05	0.83%	594,717
Aug 13, 2024	46.58	46.88	45.40	45.67	45.67	-0.74%	840,818
Aug 12, 2024	47.24	48.40	45.94	46.01	46.01	-1.94%	396,685
Aug 9, 2024	47.26	47.65	46.32	46.92	46.92	-0.80%	416,533
Aug 8, 2024	47.28	47.76	46.53	47.30	47.30	1.65%	370,521
Aug 7, 2024	47.65	47.99	46.28	46.53	46.53	-0.81%	393,693
Aug 6, 2024	47.41	48.25	46.78	46.91	46.91	-1.03%	565,766
Aug 5, 2024	45.73	47.75	44.90	47.40	47.40	-2.35%	1,028,473
Aug 2, 2024	47.91	48.60	46.20	48.54	48.54	-2.18%	903,628
Aug 1, 2024	51.76	51.90	49.25	49.62	49.62	-4.28%	995,646
Jul 31, 2024	51.50	53.48	50.85	51.84	51.84	1.37%	601,386
Jul 30, 2024	50.72	51.37	50.37	51.14	51.14	1.31%	544,175
Jul 29, 2024	52.34	52.43	49.81	50.48	50.48	-3.00%	797,783
Jul 26, 2024	49.91	53.18	48.00	52.04	52.04	1.44%	1,172,554
Jul 25, 2024	50.39	52.90	49.43	51.30	51.30	3.53%	1,090,612
Jul 24, 2024	50.98	51.75	49.45	49.55	49.55	-2.77%	948,194
Jul 23, 2024	49.09	51.44	48.73	50.96	50.96	2.49%	697,295
Jul 22, 2024	47.77	50.13	47.77	49.72	49.72	3.05%	656,821
Jul 19, 2024	48.11	49.07	47.01	48.25	48.25	0.46%	830,892
Jul 18, 2024	48.92	51.08	47.11	48.03	48.03	-2.18%	1,560,248
Jul 17, 2024	47.88	50.36	47.86	49.10	49.10	1.95%	1,350,917
Jul 16, 2024	45.98	48.21	45.73	48.16	48.16	6.55%	776,597
Jul 15, 2024	43.70	46.05	43.70	45.20	45.20	4.70%	604,436
Jul 12, 2024	42.89	43.51	42.40	43.17	43.17	1.46%	757,954
Jul 11, 2024	41.48	42.63	41.25	42.55	42.55	3.63%	783,430
Jul 10, 2024	39.89	41.17	39.47	41.06	41.06	3.50%	500,046
Jul 9, 2024	38.82	39.79	38.51	39.67	39.67	2.19%	329,682
Jul 8, 2024	38.77	39.18	38.21	38.82	38.82	2.10%	416,953
Jul 5, 2024	37.94	38.29	37.77	38.02	38.02	0.53%	327,264
Jul 3, 2024	38.57	38.85	37.65	37.82	37.82	-1.94%	531,391
Jul 2, 2024	37.91	39.60	37.91	38.57	38.57	1.77%	608,734
Jul 1, 2024	37.76	38.24	37.49	37.90	37.90	0.37%	480,668
Jun 28, 2024	36.75	37.97	35.79	37.76	37.76	3.48%	951,160
Jun 27, 2024	35.83	36.55	35.60	36.49	36.49	2.07%	508,165
Jun 26, 2024	35.26	36.03	35.20	35.75	35.75	0.51%	735,431
Jun 25, 2024	34.93	35.63	34.85	35.57	35.57	1.69%	911,618
Jun 24, 2024	34.47	35.73	34.37	34.98	34.98	1.54%	559,422
Jun 21, 2024	34.16	34.53	33.90	34.45	34.45	0.70%	1,348,057
Jun 20, 2024	33.81	34.56	33.77	34.21	34.21	0.85%	384,753
Jun 18, 2024	33.72	34.37	33.68	33.92	33.92	0.33%	311,994
Jun 17, 2024	32.76	33.82	32.73	33.81	33.81	3.21%	398,401
Jun 14, 2024	32.85	33.13	32.56	32.76	32.76	-1.06%	417,951
Jun 13, 2024	33.26	33.35	32.56	33.11	33.11	-0.45%	385,670
Jun 12, 2024	32.50	33.85	32.50	33.26	33.26	3.10%	472,489
Jun 11, 2024	32.08	32.64	31.90	32.26	32.26	-0.19%	419,165
Jun 10, 2024	32.07	32.44	31.51	32.32	32.32	-0.55%	421,923
Jun 7, 2024	32.89	33.59	32.37	32.50	32.50	-1.60%	426,730
Jun 6, 2024	32.30	33.07	32.21	33.03	33.03	2.23%	405,139
Jun 5, 2024	32.58	32.64	32.01	32.31	32.31	0.22%	362,460
Jun 4, 2024	32.63	32.90	31.90	32.24	32.24	-1.65%	467,087