The Bancorp, Inc. (TBBK)
NASDAQ: TBBK · Real-Time Price · USD
62.49
-0.67 (-1.06%)
At close: Aug 1, 2025, 4:00 PM
62.00
-0.49 (-0.78%)
After-hours: Aug 1, 2025, 6:06 PM EDT
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 29, 2025 | 64.79 | 65.59 | 64.39 | 64.92 | 64.92 | 1.31% | 834,980 |
Jul 28, 2025 | 63.82 | 64.17 | 61.45 | 64.08 | 64.08 | 0.65% | 959,919 |
Jul 25, 2025 | 67.82 | 67.82 | 60.26 | 63.67 | 63.67 | -8.55% | 2,487,828 |
Jul 24, 2025 | 69.75 | 70.32 | 69.03 | 69.62 | 69.62 | 0.17% | 1,379,041 |
Jul 23, 2025 | 70.07 | 70.63 | 69.10 | 69.50 | 69.50 | -0.01% | 887,655 |
Jul 22, 2025 | 69.21 | 69.78 | 68.44 | 69.51 | 69.51 | 0.40% | 709,858 |
Jul 21, 2025 | 68.26 | 69.90 | 67.83 | 69.23 | 69.23 | 2.38% | 1,186,704 |
Jul 18, 2025 | 69.22 | 69.63 | 67.07 | 67.62 | 67.62 | -1.93% | 740,473 |
Jul 17, 2025 | 68.07 | 69.88 | 68.04 | 68.95 | 68.95 | 1.68% | 790,203 |
Jul 16, 2025 | 67.29 | 68.03 | 64.55 | 67.81 | 67.81 | 1.06% | 921,515 |
Jul 15, 2025 | 65.42 | 68.95 | 65.33 | 67.10 | 67.10 | 3.01% | 1,748,304 |
Jul 14, 2025 | 63.35 | 65.38 | 63.35 | 65.14 | 65.14 | 3.27% | 530,981 |
Jul 11, 2025 | 62.48 | 63.63 | 62.36 | 63.08 | 63.08 | 0.78% | 397,728 |
Jul 10, 2025 | 61.52 | 63.59 | 61.21 | 62.59 | 62.59 | 1.66% | 457,808 |
Jul 9, 2025 | 62.71 | 62.80 | 61.05 | 61.57 | 61.57 | -1.41% | 399,629 |
Jul 8, 2025 | 60.54 | 63.70 | 60.36 | 62.45 | 62.45 | 4.92% | 985,598 |
Jul 7, 2025 | 58.43 | 60.21 | 58.43 | 59.52 | 59.52 | 1.05% | 810,509 |
Jul 3, 2025 | 58.39 | 59.78 | 58.27 | 58.90 | 58.90 | 1.19% | 421,899 |
Jul 2, 2025 | 58.27 | 58.99 | 57.02 | 58.21 | 58.21 | 0.09% | 575,255 |
Jul 1, 2025 | 56.50 | 58.49 | 55.58 | 58.16 | 58.16 | 2.09% | 978,904 |
Jun 30, 2025 | 57.43 | 58.39 | 56.26 | 56.97 | 56.97 | -0.25% | 1,096,907 |
Jun 27, 2025 | 57.65 | 58.14 | 56.90 | 57.11 | 57.11 | -0.83% | 535,514 |
Jun 26, 2025 | 55.37 | 57.66 | 55.16 | 57.59 | 57.59 | 4.08% | 423,183 |
Jun 25, 2025 | 54.49 | 55.48 | 54.12 | 55.33 | 55.33 | 1.60% | 254,274 |
Jun 24, 2025 | 54.46 | 55.25 | 54.21 | 54.46 | 54.46 | 1.66% | 315,333 |
Jun 23, 2025 | 51.18 | 53.62 | 50.97 | 53.57 | 53.57 | 4.90% | 294,201 |
Jun 20, 2025 | 50.97 | 51.29 | 50.65 | 51.07 | 51.07 | 0.73% | 593,959 |
Jun 18, 2025 | 49.66 | 51.00 | 49.66 | 50.70 | 50.70 | 1.60% | 237,643 |
Jun 17, 2025 | 49.80 | 50.79 | 49.79 | 49.90 | 49.90 | -0.52% | 417,547 |
Jun 16, 2025 | 51.25 | 51.43 | 50.08 | 50.16 | 50.16 | -0.87% | 469,734 |
Jun 13, 2025 | 50.28 | 51.12 | 49.36 | 50.60 | 50.60 | -1.19% | 674,587 |
Jun 12, 2025 | 52.67 | 52.92 | 50.15 | 51.21 | 51.21 | -4.69% | 659,748 |
Jun 11, 2025 | 54.79 | 54.87 | 53.64 | 53.73 | 53.73 | -1.09% | 269,877 |
Jun 10, 2025 | 53.66 | 54.60 | 53.45 | 54.32 | 54.32 | 1.63% | 983,335 |
Jun 9, 2025 | 52.39 | 53.83 | 52.26 | 53.45 | 53.45 | 2.39% | 352,947 |
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 |