The Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	70.60	70.96	66.67	67.19	67.19	-5.75%	538,939
Jan 22, 2026	69.97	72.89	69.97	71.29	71.29	2.52%	544,741
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%	458,456
Jan 16, 2026	70.21	70.25	69.00	69.67	69.67	-1.02%	394,099
Jan 15, 2026	70.01	71.15	69.48	70.39	70.39	0.90%	586,267
Jan 14, 2026	69.42	69.89	68.48	69.76	69.76	0.42%	379,495
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%	352,687
Jan 9, 2026	71.02	71.71	69.50	69.81	69.81	-0.73%	452,156
Jan 8, 2026	69.08	71.32	69.08	70.32	70.32	1.34%	748,982
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
Dec 2, 2025	64.82	65.59	64.41	64.74	64.74	0.51%	309,588
Dec 1, 2025	63.32	64.61	63.00	64.41	64.41	0.53%	452,300
Nov 28, 2025	64.13	64.73	63.92	64.07	64.07	-0.16%	204,253
Nov 26, 2025	64.45	65.64	64.14	64.17	64.17	-0.25%	685,740
Nov 25, 2025	63.70	65.81	63.15	64.33	64.33	1.63%	448,881
Nov 24, 2025	62.02	63.84	61.55	63.30	63.30	2.05%	418,413
Nov 21, 2025	59.41	62.58	59.41	62.03	62.03	4.29%	502,792
Nov 20, 2025	60.57	61.77	58.99	59.48	59.48	0.12%	439,249
Nov 19, 2025	59.62	60.06	58.48	59.41	59.41	-0.44%	609,852
Nov 18, 2025	59.29	60.43	59.01	59.67	59.67	-0.08%	413,771
Nov 17, 2025	61.69	62.45	59.54	59.72	59.72	-2.96%	541,550
Nov 14, 2025	61.49	61.91	60.85	61.54	61.54	-0.93%	476,014
Nov 13, 2025	63.37	64.28	61.76	62.12	62.12	-2.28%	486,619
Nov 12, 2025	64.31	65.87	63.41	63.57	63.57	-1.18%	582,001
Nov 11, 2025	63.32	64.71	62.47	64.33	64.33	3.03%	403,980