The Bancorp, Inc. (TBBK)
NASDAQ: TBBK · Real-Time Price · USD
76.62
+0.18 (0.24%)
Oct 8, 2025, 4:00 PM EDT - Market closed
The Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 76.76 | 77.74 | 76.24 | 76.62 | 76.62 | 0.24% | 371,870 |
| Oct 7, 2025 | 78.58 | 79.37 | 76.37 | 76.44 | 76.44 | -2.56% | 422,630 |
| Oct 6, 2025 | 76.58 | 78.83 | 75.95 | 78.45 | 78.45 | 3.03% | 655,013 |
| Oct 3, 2025 | 75.18 | 77.16 | 75.18 | 76.14 | 76.14 | 2.04% | 622,638 |
| Oct 2, 2025 | 73.66 | 74.97 | 73.45 | 74.62 | 74.62 | 1.22% | 348,296 |
| Oct 1, 2025 | 74.43 | 75.80 | 72.78 | 73.72 | 73.72 | -1.56% | 369,430 |
| Sep 30, 2025 | 77.25 | 78.09 | 71.31 | 74.89 | 74.89 | -2.65% | 1,138,780 |
| Sep 29, 2025 | 77.80 | 77.80 | 76.66 | 76.93 | 76.93 | -0.50% | 458,118 |
| Sep 26, 2025 | 77.01 | 78.35 | 76.52 | 77.32 | 77.32 | 0.59% | 406,806 |
| Sep 25, 2025 | 76.88 | 76.90 | 75.50 | 76.87 | 76.87 | -0.19% | 466,046 |
| Sep 24, 2025 | 77.84 | 78.67 | 76.44 | 77.02 | 77.02 | -0.62% | 446,534 |
| Sep 23, 2025 | 78.79 | 80.76 | 77.43 | 77.50 | 77.50 | -1.54% | 575,263 |
| Sep 22, 2025 | 77.65 | 78.96 | 77.55 | 78.71 | 78.71 | 0.82% | 558,742 |
| Sep 19, 2025 | 79.08 | 79.70 | 77.85 | 78.07 | 78.07 | -1.92% | 1,381,906 |
| Sep 18, 2025 | 77.50 | 80.19 | 77.31 | 79.60 | 79.60 | 3.40% | 982,941 |
| Sep 17, 2025 | 76.38 | 78.78 | 75.99 | 76.98 | 76.98 | 1.52% | 514,728 |
| Sep 16, 2025 | 77.22 | 77.70 | 74.69 | 75.83 | 75.83 | -0.90% | 423,817 |
| Sep 15, 2025 | 76.59 | 77.29 | 76.34 | 76.52 | 76.52 | 0.75% | 646,630 |
| Sep 12, 2025 | 76.15 | 77.01 | 75.82 | 75.95 | 75.95 | -0.93% | 486,145 |
| Sep 11, 2025 | 76.48 | 77.25 | 76.03 | 76.66 | 76.66 | 0.87% | 455,003 |
| Sep 10, 2025 | 75.63 | 76.85 | 75.50 | 76.00 | 76.00 | 0.96% | 506,165 |
| Sep 9, 2025 | 76.54 | 77.40 | 75.15 | 75.28 | 75.28 | -1.67% | 503,519 |
| Sep 8, 2025 | 76.02 | 76.67 | 75.00 | 76.56 | 76.56 | 1.00% | 902,008 |
| Sep 5, 2025 | 77.32 | 78.09 | 75.11 | 75.80 | 75.80 | -0.95% | 433,689 |
| Sep 4, 2025 | 76.62 | 80.16 | 75.50 | 76.53 | 76.53 | 0.33% | 466,168 |
| Sep 3, 2025 | 75.50 | 76.87 | 75.02 | 76.28 | 76.28 | 0.39% | 589,679 |
| Sep 2, 2025 | 75.21 | 76.14 | 74.23 | 75.98 | 75.98 | -0.34% | 550,828 |
| Aug 29, 2025 | 78.15 | 78.50 | 76.05 | 76.24 | 76.24 | -2.11% | 485,759 |
| Aug 28, 2025 | 77.10 | 78.21 | 76.95 | 77.88 | 77.88 | 1.29% | 534,614 |
| Aug 27, 2025 | 75.60 | 77.25 | 75.60 | 76.89 | 76.89 | 1.41% | 793,693 |
| Aug 26, 2025 | 74.00 | 76.19 | 73.24 | 75.82 | 75.82 | 2.21% | 837,749 |
| Aug 25, 2025 | 72.50 | 74.96 | 72.33 | 74.18 | 74.18 | 1.99% | 1,204,452 |
| Aug 22, 2025 | 67.58 | 72.87 | 67.58 | 72.73 | 72.73 | 7.70% | 1,281,955 |
| 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 |