The Bancorp, Inc. (TBBK)
NASDAQ: TBBK · Real-Time Price · USD
47.72
-0.27 (-0.56%)
Apr 28, 2025, 4:00 PM EDT - Market closed

The Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202547.7948.3347.0947.7147.71-0.58%476,720
Apr 25, 202548.4449.0347.7847.9947.99-3.42%498,562
Apr 24, 202548.4149.8447.9149.6949.692.71%429,397
Apr 23, 202547.2448.9545.7148.3848.385.59%537,783
Apr 22, 202543.7146.0043.7145.8245.825.31%326,117
Apr 21, 202544.9845.3542.8643.5143.51-4.58%445,346
Apr 17, 202545.9346.3644.9645.6045.60-0.09%775,782
Apr 16, 202545.6746.3344.8945.6445.64-0.91%632,104
Apr 15, 202545.0947.0745.0946.0646.061.81%391,195
Apr 14, 202543.7645.3943.5645.2445.243.69%559,195
Apr 11, 202542.6044.0341.4643.6343.631.56%662,818
Apr 10, 202545.5645.5641.9342.9642.96-8.58%787,372
Apr 9, 202541.5148.1940.6846.9946.9911.80%1,232,760
Apr 8, 202543.1045.7941.0642.0342.032.69%1,292,253
Apr 7, 202542.0044.7840.5140.9340.93-6.81%2,333,737
Apr 4, 202545.8946.4741.6243.9243.92-10.29%2,521,438
Apr 3, 202551.0651.6548.9148.9648.96-10.59%752,288
Apr 2, 202552.5354.8452.5154.7654.762.28%425,567
Apr 1, 202552.3253.6551.5653.5453.541.32%364,773
Mar 31, 202552.3653.3051.0552.8452.840.48%430,001
Mar 28, 202552.6653.7652.1152.5952.59-1.87%370,148
Mar 27, 202553.6954.1952.5053.5953.590.06%403,351
Mar 26, 202556.4456.6352.5653.5653.56-4.92%1,113,749
Mar 25, 202557.1557.5456.3156.3356.33-1.30%382,643
Mar 24, 202555.8157.3155.1257.0757.073.90%467,098
Mar 21, 202554.1855.1253.6654.9354.930.94%1,452,852
Mar 20, 202554.1955.6454.1954.4254.42-0.98%424,217
Mar 19, 202552.7556.0352.4654.9654.964.53%788,713
Mar 18, 202552.1153.1051.7152.5852.58-0.25%361,940
Mar 17, 202551.8752.8351.6852.7152.711.68%414,089
Mar 14, 202551.2051.8850.2651.8451.842.59%424,597
Mar 13, 202550.9251.5450.4150.5350.53-0.43%355,449
Mar 12, 202551.2351.4749.5050.7550.752.03%473,161
Mar 11, 202550.5250.8649.2549.7449.74-0.88%484,891
Mar 10, 202550.8251.4549.1750.1850.18-2.71%706,987
Mar 7, 202550.6751.9949.4351.5851.581.70%722,882
Mar 6, 202550.7951.4549.1550.7250.72-1.02%959,407
Mar 5, 202551.9952.8550.2851.2551.25-4.38%1,092,592
Mar 4, 202554.3655.1752.3453.5953.59-2.71%568,320
Mar 3, 202556.1656.8254.2355.0855.08-1.33%415,758
Feb 28, 202555.3056.2654.5155.8255.820.87%466,758
Feb 27, 202555.2755.7754.6555.3455.340.51%397,438
Feb 26, 202555.3456.2754.5455.0655.06-0.36%288,523
Feb 25, 202555.7756.2855.0055.2655.26-0.43%298,099
Feb 24, 202557.0257.0255.3855.5055.50-1.12%415,031
Feb 21, 202558.9658.9755.8656.1356.13-3.76%548,825
Feb 20, 202559.8360.3057.7158.3258.32-2.83%362,267
Feb 19, 202560.0560.6959.6460.0260.02-1.19%350,478
Feb 18, 202560.3260.7959.5760.7460.740.41%602,351
Feb 14, 202561.8062.5660.0760.4960.49-1.67%445,214