The Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	58.67	64.53	58.47	61.06	61.06	5.93%	1,701,616
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
Jan 23, 2025	55.04	55.82	54.80	55.21	55.21	-0.04%	322,945
Jan 22, 2025	55.38	55.72	55.00	55.23	55.23	-1.09%	332,362
Jan 21, 2025	56.09	57.24	55.51	55.84	55.84	-0.04%	351,786
Jan 17, 2025	56.29	56.67	55.40	55.87	55.87	0.53%	413,902
Jan 16, 2025	54.44	55.82	54.19	55.57	55.57	1.37%	378,160
Jan 15, 2025	55.37	56.02	54.22	54.82	54.82	2.43%	498,147
Jan 14, 2025	52.13	53.55	51.83	53.52	53.52	4.27%	365,652
Jan 13, 2025	49.51	51.42	49.51	51.33	51.33	2.05%	335,548
Jan 10, 2025	50.69	51.11	49.13	50.30	50.30	-3.10%	381,270
Jan 8, 2025	52.18	52.56	51.74	51.91	51.91	-1.24%	307,083
Jan 7, 2025	53.32	53.56	51.78	52.56	52.56	-1.13%	344,543
Jan 6, 2025	54.21	54.55	53.11	53.16	53.16	-0.99%	317,773
Jan 3, 2025	52.03	53.92	51.57	53.69	53.69	3.87%	244,550
Jan 2, 2025	53.18	53.81	51.47	51.69	51.69	-1.79%	472,520
Dec 31, 2024	53.43	53.75	52.52	52.63	52.63	-1.18%	391,107
Dec 30, 2024	52.85	53.73	52.61	53.26	53.26	-0.60%	271,625
Dec 27, 2024	54.30	54.63	52.65	53.58	53.58	-1.72%	437,135
Dec 26, 2024	53.33	54.63	53.05	54.52	54.52	0.96%	178,800
Dec 24, 2024	53.32	54.11	53.05	54.00	54.00	1.20%	135,567
Dec 23, 2024	53.46	53.89	52.87	53.36	53.36	0.09%	322,948
Dec 20, 2024	51.40	53.43	51.40	53.31	53.31	2.60%	1,330,998
Dec 19, 2024	53.30	54.00	51.79	51.96	51.96	-0.67%	651,232
Dec 18, 2024	56.22	56.40	52.11	52.31	52.31	-5.73%	686,559
Dec 17, 2024	56.57	57.38	55.30	55.49	55.49	-2.39%	522,233
Dec 16, 2024	55.90	56.90	55.25	56.85	56.85	1.37%	325,779
Dec 13, 2024	55.82	56.40	55.26	56.08	56.08	0.47%	365,184
Dec 12, 2024	55.66	56.27	55.17	55.82	55.82	-0.16%	420,094
Dec 11, 2024	56.26	56.83	55.69	55.91	55.91	1.32%	343,967
Dec 10, 2024	55.97	56.90	55.13	55.18	55.18	-1.13%	321,739
Dec 9, 2024	58.15	58.15	55.75	55.81	55.81	-3.04%	305,393
Dec 6, 2024	57.94	58.48	56.70	57.56	57.56	1.20%	264,775
Dec 5, 2024	58.52	59.12	56.83	56.88	56.88	-1.57%	249,149
Dec 4, 2024	56.49	58.02	55.63	57.79	57.79	1.83%	508,674
Dec 3, 2024	57.03	57.74	56.26	56.75	56.75	-1.01%	374,701
Dec 2, 2024	58.72	58.72	56.95	57.33	57.33	-1.88%	445,697
Nov 29, 2024	59.16	59.42	57.57	58.43	58.43	-1.05%	200,215
Nov 27, 2024	59.53	60.33	58.95	59.05	59.05	0.37%	380,977
Nov 26, 2024	59.50	59.81	58.44	58.83	58.83	-2.53%	610,506
Nov 25, 2024	58.63	61.17	58.07	60.36	60.36	5.12%	1,036,321
Nov 22, 2024	56.30	57.74	56.10	57.42	57.42	2.72%	476,998
Nov 21, 2024	55.37	56.71	54.79	55.90	55.90	1.67%	381,915
Nov 20, 2024	54.91	55.21	53.65	54.98	54.98	0.05%	443,555
Nov 19, 2024	54.83	55.51	54.59	54.95	54.95	-1.31%	394,123
Nov 18, 2024	55.25	56.45	54.95	55.68	55.68	0.92%	555,814
Nov 15, 2024	54.85	55.38	53.78	55.17	55.17	1.71%	413,454
Nov 14, 2024	56.75	56.80	54.02	54.24	54.24	-4.54%	815,143
Nov 13, 2024	58.36	59.08	56.76	56.82	56.82	-1.01%	578,629
Nov 12, 2024	58.05	59.46	57.14	57.40	57.40	-1.63%	445,281
Nov 11, 2024	56.15	59.41	55.43	58.35	58.35	6.89%	791,884
Nov 8, 2024	53.85	55.22	53.16	54.59	54.59	1.89%	569,290
Nov 7, 2024	55.34	55.59	53.20	53.58	53.58	-5.69%	859,407
Nov 6, 2024	54.72	57.50	54.72	56.81	56.81	15.16%	1,665,081
Nov 5, 2024	48.89	49.58	47.95	49.33	49.33	1.46%	608,887
Nov 4, 2024	49.49	49.93	48.04	48.62	48.62	-2.07%	508,397
Nov 1, 2024	50.53	51.21	49.32	49.65	49.65	-1.21%	491,095
Oct 31, 2024	50.55	51.09	49.82	50.26	50.26	-0.32%	613,783
Oct 30, 2024	49.15	50.98	49.15	50.42	50.42	2.83%	572,305
Oct 29, 2024	49.98	50.63	48.60	49.03	49.03	-2.32%	597,829
Oct 28, 2024	47.34	50.62	46.36	50.20	50.20	6.78%	1,052,080
Oct 25, 2024	50.00	51.50	45.82	47.01	47.01	-14.47%	2,453,689
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