The Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	51.28	52.23	50.92	52.20	52.20	3.61%	317,975
Jun 5, 2025	50.01	50.77	49.19	50.38	50.38	0.58%	494,152
Jun 4, 2025	49.82	50.52	49.41	50.09	50.09	-0.10%	655,586
Jun 3, 2025	49.69	50.30	49.00	50.14	50.14	0.68%	657,942
Jun 2, 2025	50.09	50.81	48.86	49.80	49.80	-2.54%	705,175
May 30, 2025	51.90	51.90	50.90	51.10	51.10	-1.75%	389,916
May 29, 2025	52.13	52.15	51.34	52.01	52.01	0.42%	210,159
May 28, 2025	52.26	52.64	51.53	51.79	51.79	-0.99%	311,791
May 27, 2025	52.07	52.84	51.54	52.31	52.31	2.37%	319,204
May 23, 2025	50.15	51.78	50.00	51.10	51.10	-1.31%	358,650
May 22, 2025	51.55	52.73	50.08	51.78	51.78	-0.61%	429,944
May 21, 2025	53.46	53.81	51.92	52.10	52.10	-4.14%	425,732
May 20, 2025	53.80	54.51	53.39	54.35	54.35	1.06%	326,110
May 19, 2025	53.33	53.91	52.57	53.78	53.78	-0.28%	325,972
May 16, 2025	54.38	54.38	53.71	53.93	53.93	-0.75%	395,429
May 15, 2025	54.49	55.01	53.80	54.34	54.34	-0.51%	295,611
May 14, 2025	54.23	54.82	53.86	54.62	54.62	-0.07%	419,983
May 13, 2025	54.62	55.20	54.20	54.66	54.66	1.05%	304,232
May 12, 2025	54.41	55.33	53.52	54.09	54.09	5.15%	416,832
May 9, 2025	52.10	52.80	51.43	51.44	51.44	-1.40%	248,245
May 8, 2025	52.05	52.67	51.42	52.17	52.17	1.76%	328,584
May 7, 2025	51.80	52.29	50.97	51.27	51.27	-0.79%	295,668
May 6, 2025	51.89	52.20	50.87	51.68	51.68	-0.60%	302,808
May 5, 2025	51.40	52.47	51.40	51.99	51.99	0.17%	295,732
May 2, 2025	50.90	52.01	50.39	51.90	51.90	4.91%	400,212
May 1, 2025	49.21	50.16	48.28	49.47	49.47	2.40%	383,435
Apr 30, 2025	47.63	48.61	46.51	48.31	48.31	-0.90%	390,394
Apr 29, 2025	47.80	48.81	46.95	48.75	48.75	2.18%	290,644
Apr 28, 2025	47.79	48.33	47.09	47.71	47.71	-0.58%	476,742
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