The Bancorp, Inc. (TBBK)
NASDAQ: TBBK · Real-Time Price · USD
72.73
+5.20 (7.70%)
At close: Aug 22, 2025, 4:00 PM
75.00
+2.27 (3.12%)
After-hours: Aug 22, 2025, 7:45 PM EDT
The Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 67.58 | 72.87 | 67.58 | 72.73 | 72.73 | 7.70% | 1,281,722 |
| Aug 21, 2025 | 66.38 | 67.59 | 66.00 | 67.53 | 67.53 | 1.59% | 581,583 |
| Aug 20, 2025 | 66.15 | 67.11 | 65.05 | 66.47 | 66.47 | 0.97% | 591,016 |
| Aug 19, 2025 | 65.59 | 66.71 | 65.25 | 65.83 | 65.83 | 0.58% | 546,194 |
| Aug 18, 2025 | 65.85 | 66.63 | 64.77 | 65.45 | 65.45 | -1.00% | 479,568 |
| Aug 15, 2025 | 67.95 | 68.49 | 66.07 | 66.11 | 66.11 | -2.51% | 693,474 |
| Aug 14, 2025 | 67.68 | 67.94 | 66.90 | 67.81 | 67.81 | -0.35% | 269,869 |
| Aug 13, 2025 | 67.44 | 68.24 | 66.99 | 68.05 | 68.05 | 1.31% | 436,282 |
| Aug 12, 2025 | 64.79 | 67.42 | 64.79 | 67.17 | 67.17 | 4.69% | 568,008 |
| Aug 11, 2025 | 64.57 | 65.96 | 63.81 | 64.16 | 64.16 | 2.20% | 854,702 |
| Aug 8, 2025 | 63.07 | 63.20 | 61.83 | 62.78 | 62.78 | 0.37% | 448,073 |
| Aug 7, 2025 | 63.65 | 63.82 | 61.83 | 62.55 | 62.55 | -0.33% | 564,250 |
| Aug 6, 2025 | 64.75 | 65.08 | 62.46 | 62.76 | 62.76 | -3.22% | 580,161 |
| Aug 5, 2025 | 64.43 | 65.02 | 63.51 | 64.85 | 64.85 | 0.57% | 534,625 |
| Aug 4, 2025 | 62.59 | 64.72 | 62.59 | 64.48 | 64.48 | 3.18% | 565,941 |
| Aug 1, 2025 | 61.85 | 63.10 | 59.53 | 62.49 | 62.49 | -1.06% | 1,104,532 |
| Jul 31, 2025 | 62.57 | 63.60 | 62.13 | 63.16 | 63.16 | 0.27% | 777,651 |
| Jul 30, 2025 | 65.16 | 65.55 | 62.65 | 62.99 | 62.99 | -2.97% | 740,177 |
| Jul 29, 2025 | 64.79 | 65.59 | 64.39 | 64.92 | 64.92 | 1.31% | 834,980 |
| Jul 28, 2025 | 63.82 | 64.17 | 61.45 | 64.08 | 64.08 | 0.65% | 959,919 |
| Jul 25, 2025 | 67.82 | 67.82 | 60.26 | 63.67 | 63.67 | -8.55% | 2,487,828 |
| Jul 24, 2025 | 69.75 | 70.32 | 69.03 | 69.62 | 69.62 | 0.17% | 1,379,041 |
| Jul 23, 2025 | 70.07 | 70.63 | 69.10 | 69.50 | 69.50 | -0.01% | 887,655 |
| Jul 22, 2025 | 69.21 | 69.78 | 68.44 | 69.51 | 69.51 | 0.40% | 709,858 |
| Jul 21, 2025 | 68.26 | 69.90 | 67.83 | 69.23 | 69.23 | 2.38% | 1,186,704 |
| Jul 18, 2025 | 69.22 | 69.63 | 67.07 | 67.62 | 67.62 | -1.93% | 740,473 |
| Jul 17, 2025 | 68.07 | 69.88 | 68.04 | 68.95 | 68.95 | 1.68% | 790,203 |
| Jul 16, 2025 | 67.29 | 68.03 | 64.55 | 67.81 | 67.81 | 1.06% | 921,515 |
| Jul 15, 2025 | 65.42 | 68.95 | 65.33 | 67.10 | 67.10 | 3.01% | 1,748,304 |
| Jul 14, 2025 | 63.35 | 65.38 | 63.35 | 65.14 | 65.14 | 3.27% | 530,981 |
| Jul 11, 2025 | 62.48 | 63.63 | 62.36 | 63.08 | 63.08 | 0.78% | 397,728 |
| Jul 10, 2025 | 61.52 | 63.59 | 61.21 | 62.59 | 62.59 | 1.66% | 457,808 |
| Jul 9, 2025 | 62.71 | 62.80 | 61.05 | 61.57 | 61.57 | -1.41% | 399,629 |
| Jul 8, 2025 | 60.54 | 63.70 | 60.36 | 62.45 | 62.45 | 4.92% | 985,598 |
| Jul 7, 2025 | 58.43 | 60.21 | 58.43 | 59.52 | 59.52 | 1.05% | 810,509 |
| Jul 3, 2025 | 58.39 | 59.78 | 58.27 | 58.90 | 58.90 | 1.19% | 421,899 |
| Jul 2, 2025 | 58.27 | 58.99 | 57.02 | 58.21 | 58.21 | 0.09% | 575,255 |
| Jul 1, 2025 | 56.50 | 58.49 | 55.58 | 58.16 | 58.16 | 2.09% | 978,904 |
| Jun 30, 2025 | 57.43 | 58.39 | 56.26 | 56.97 | 56.97 | -0.25% | 1,096,907 |
| Jun 27, 2025 | 57.65 | 58.14 | 56.90 | 57.11 | 57.11 | -0.83% | 535,514 |
| Jun 26, 2025 | 55.37 | 57.66 | 55.16 | 57.59 | 57.59 | 4.08% | 423,183 |
| Jun 25, 2025 | 54.49 | 55.48 | 54.12 | 55.33 | 55.33 | 1.60% | 254,274 |
| Jun 24, 2025 | 54.46 | 55.25 | 54.21 | 54.46 | 54.46 | 1.66% | 315,333 |
| Jun 23, 2025 | 51.18 | 53.62 | 50.97 | 53.57 | 53.57 | 4.90% | 294,201 |
| Jun 20, 2025 | 50.97 | 51.29 | 50.65 | 51.07 | 51.07 | 0.73% | 593,959 |
| Jun 18, 2025 | 49.66 | 51.00 | 49.66 | 50.70 | 50.70 | 1.60% | 237,643 |
| Jun 17, 2025 | 49.80 | 50.79 | 49.79 | 49.90 | 49.90 | -0.52% | 417,547 |
| Jun 16, 2025 | 51.25 | 51.43 | 50.08 | 50.16 | 50.16 | -0.87% | 469,734 |
| Jun 13, 2025 | 50.28 | 51.12 | 49.36 | 50.60 | 50.60 | -1.19% | 674,587 |
| Jun 12, 2025 | 52.67 | 52.92 | 50.15 | 51.21 | 51.21 | -4.69% | 659,748 |