The Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	56.72	58.71	56.01	58.57	58.57	4.87%	513,052
Feb 12, 2026	57.95	58.84	55.14	55.85	55.85	-2.09%	649,639
Feb 11, 2026	60.39	61.56	55.91	57.04	57.04	-3.94%	1,236,766
Feb 10, 2026	62.01	62.91	59.17	59.38	59.38	-4.30%	514,303
Feb 9, 2026	61.28	62.79	61.28	62.05	62.05	0.05%	591,100
Feb 6, 2026	60.29	62.27	59.69	62.02	62.02	5.94%	596,206
Feb 5, 2026	59.79	61.28	57.76	58.54	58.54	-2.82%	675,224
Feb 4, 2026	60.73	61.45	59.60	60.24	60.24	-0.64%	796,112
Feb 3, 2026	62.71	63.88	59.31	60.63	60.63	-3.40%	998,976
Feb 2, 2026	59.10	63.51	58.50	62.77	62.77	5.59%	1,329,245
Jan 30, 2026	67.01	70.22	58.83	59.44	59.44	-15.72%	2,328,873
Jan 29, 2026	67.70	70.53	67.29	70.53	70.53	5.05%	676,826
Jan 28, 2026	68.67	69.29	67.01	67.14	67.14	-1.76%	377,685
Jan 27, 2026	67.72	68.47	66.90	68.34	68.34	1.24%	371,924
Jan 26, 2026	67.09	68.71	66.76	67.50	67.50	0.46%	493,890
Jan 23, 2026	70.60	70.96	66.67	67.19	67.19	-5.75%	539,104
Jan 22, 2026	69.97	72.89	69.97	71.29	71.29	2.52%	544,757
Jan 21, 2026	67.35	70.36	66.36	69.54	69.54	4.57%	923,149
Jan 20, 2026	68.22	68.96	66.42	66.50	66.50	-4.55%	458,497
Jan 16, 2026	70.21	70.25	69.00	69.67	69.67	-1.02%	399,588
Jan 15, 2026	70.01	71.15	69.48	70.39	70.39	0.90%	586,466
Jan 14, 2026	69.42	69.89	68.48	69.76	69.76	0.42%	379,510
Jan 13, 2026	70.02	70.10	69.00	69.47	69.47	0.04%	399,349
Jan 12, 2026	68.96	69.87	68.73	69.44	69.44	-0.53%	352,697
Jan 9, 2026	71.02	71.71	69.50	69.81	69.81	-0.73%	459,658
Jan 8, 2026	69.08	71.32	69.08	70.32	70.32	1.34%	749,031
Jan 7, 2026	69.35	70.20	67.95	69.39	69.39	-0.10%	474,318
Jan 6, 2026	68.97	70.56	68.55	69.46	69.46	-0.04%	2,055,533
Jan 5, 2026	67.61	70.30	67.61	69.49	69.49	2.70%	885,192
Jan 2, 2026	67.69	68.58	66.06	67.66	67.66	0.21%	441,575
Dec 31, 2025	68.64	68.84	67.17	67.52	67.52	-1.07%	464,309
Dec 30, 2025	68.81	68.90	68.23	68.25	68.25	-0.89%	335,807
Dec 29, 2025	69.59	70.44	68.57	68.86	68.86	-1.42%	396,329
Dec 26, 2025	71.09	71.18	69.57	69.85	69.85	-1.41%	267,388
Dec 24, 2025	70.32	71.23	70.32	70.85	70.85	0.48%	240,370
Dec 23, 2025	70.34	71.36	70.16	70.51	70.51	0.17%	531,903
Dec 22, 2025	69.33	72.00	69.33	70.39	70.39	2.21%	616,600
Dec 19, 2025	68.45	69.26	67.92	68.87	68.87	0.60%	1,822,048
Dec 18, 2025	68.46	68.97	67.54	68.46	68.46	1.17%	626,263
Dec 17, 2025	67.58	68.80	66.85	67.67	67.67	0.13%	706,450
Dec 16, 2025	68.94	69.00	66.94	67.58	67.58	-1.53%	672,842
Dec 15, 2025	69.82	70.44	67.84	68.63	68.63	-0.22%	566,196
Dec 12, 2025	69.76	70.30	68.63	68.78	68.78	-0.81%	569,957
Dec 11, 2025	69.04	70.95	69.04	69.34	69.34	0.19%	504,311
Dec 10, 2025	66.38	69.80	65.95	69.21	69.21	4.40%	532,018
Dec 9, 2025	66.30	67.73	66.06	66.29	66.29	-0.15%	481,468
Dec 8, 2025	65.99	67.58	65.34	66.39	66.39	0.61%	429,548
Dec 5, 2025	65.23	66.28	65.23	65.99	65.99	0.52%	374,035
Dec 4, 2025	66.48	67.11	65.47	65.65	65.65	-1.99%	488,007
Dec 3, 2025	65.10	67.43	64.99	66.98	66.98	3.46%	498,590