The Bancorp, Inc. (TBBK)
NASDAQ: TBBK · Real-Time Price · USD
62.49
-0.67 (-1.06%)
At close: Aug 1, 2025, 4:00 PM
62.00
-0.49 (-0.78%)
After-hours: Aug 1, 2025, 6:06 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202561.8563.1059.5362.4962.49-1.06%1,104,532
Jul 31, 202562.5763.6062.1363.1663.160.27%777,651
Jul 30, 202565.1665.5562.6562.9962.99-2.97%740,177
Jul 29, 202564.7965.5964.3964.9264.921.31%834,980
Jul 28, 202563.8264.1761.4564.0864.080.65%959,919
Jul 25, 202567.8267.8260.2663.6763.67-8.55%2,487,828
Jul 24, 202569.7570.3269.0369.6269.620.17%1,379,041
Jul 23, 202570.0770.6369.1069.5069.50-0.01%887,655
Jul 22, 202569.2169.7868.4469.5169.510.40%709,858
Jul 21, 202568.2669.9067.8369.2369.232.38%1,186,704
Jul 18, 202569.2269.6367.0767.6267.62-1.93%740,473
Jul 17, 202568.0769.8868.0468.9568.951.68%790,203
Jul 16, 202567.2968.0364.5567.8167.811.06%921,515
Jul 15, 202565.4268.9565.3367.1067.103.01%1,748,304
Jul 14, 202563.3565.3863.3565.1465.143.27%530,981
Jul 11, 202562.4863.6362.3663.0863.080.78%397,728
Jul 10, 202561.5263.5961.2162.5962.591.66%457,808
Jul 9, 202562.7162.8061.0561.5761.57-1.41%399,629
Jul 8, 202560.5463.7060.3662.4562.454.92%985,598
Jul 7, 202558.4360.2158.4359.5259.521.05%810,509
Jul 3, 202558.3959.7858.2758.9058.901.19%421,899
Jul 2, 202558.2758.9957.0258.2158.210.09%575,255
Jul 1, 202556.5058.4955.5858.1658.162.09%978,904
Jun 30, 202557.4358.3956.2656.9756.97-0.25%1,096,907
Jun 27, 202557.6558.1456.9057.1157.11-0.83%535,514
Jun 26, 202555.3757.6655.1657.5957.594.08%423,183
Jun 25, 202554.4955.4854.1255.3355.331.60%254,274
Jun 24, 202554.4655.2554.2154.4654.461.66%315,333
Jun 23, 202551.1853.6250.9753.5753.574.90%294,201
Jun 20, 202550.9751.2950.6551.0751.070.73%593,959
Jun 18, 202549.6651.0049.6650.7050.701.60%237,643
Jun 17, 202549.8050.7949.7949.9049.90-0.52%417,547
Jun 16, 202551.2551.4350.0850.1650.16-0.87%469,734
Jun 13, 202550.2851.1249.3650.6050.60-1.19%674,587
Jun 12, 202552.6752.9250.1551.2151.21-4.69%659,748
Jun 11, 202554.7954.8753.6453.7353.73-1.09%269,877
Jun 10, 202553.6654.6053.4554.3254.321.63%983,335
Jun 9, 202552.3953.8352.2653.4553.452.39%352,947
Jun 6, 202551.2852.2350.9252.2052.203.61%317,975
Jun 5, 202550.0150.7749.1950.3850.380.58%494,152
Jun 4, 202549.8250.5249.4150.0950.09-0.10%655,586
Jun 3, 202549.6950.3049.0050.1450.140.68%657,942
Jun 2, 202550.0950.8148.8649.8049.80-2.54%705,175
May 30, 202551.9051.9050.9051.1051.10-1.75%389,916
May 29, 202552.1352.1551.3452.0152.010.42%210,159
May 28, 202552.2652.6451.5351.7951.79-0.99%311,791
May 27, 202552.0752.8451.5452.3152.312.37%319,204
May 23, 202550.1551.7850.0051.1051.10-1.31%358,650
May 22, 202551.5552.7350.0851.7851.78-0.61%429,944
May 21, 202553.4653.8151.9252.1052.10-4.14%425,732