The Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	54.03	54.50	51.95	52.04	52.04	-4.62%	392,073
Jun 2, 2026	54.15	55.03	54.07	54.56	54.56	0.13%	390,359
Jun 1, 2026	54.99	55.13	53.80	54.49	54.49	-1.21%	260,198
May 29, 2026	55.23	55.38	54.53	55.16	55.16	0.16%	343,026
May 28, 2026	55.55	55.55	54.33	55.07	55.07	-0.86%	245,784
May 27, 2026	56.05	56.55	55.13	55.55	55.55	-0.82%	250,127
May 26, 2026	55.53	57.01	55.42	56.01	56.01	1.25%	325,341
May 22, 2026	55.07	55.68	54.89	55.32	55.32	0.45%	228,896
May 21, 2026	54.44	55.21	53.50	55.07	55.07	0.31%	380,299
May 20, 2026	53.98	54.94	52.77	54.90	54.90	2.39%	504,659
May 19, 2026	54.19	54.39	53.23	53.62	53.62	-1.20%	465,212
May 18, 2026	54.79	55.84	54.17	54.27	54.27	0.07%	713,441
May 15, 2026	54.08	54.39	53.56	54.23	54.23	-1.00%	620,760
May 14, 2026	53.23	54.90	53.07	54.78	54.78	4.10%	590,914
May 13, 2026	53.40	54.13	52.29	52.62	52.62	-1.74%	466,318
May 12, 2026	55.17	55.17	52.69	53.55	53.55	-2.83%	707,951
May 11, 2026	56.52	56.95	54.87	55.11	55.11	-3.32%	614,745
May 8, 2026	59.70	59.70	56.67	57.00	57.00	-4.20%	770,380
May 7, 2026	60.41	60.75	59.35	59.50	59.50	-1.64%	303,165
May 6, 2026	60.62	61.27	59.50	60.49	60.49	1.53%	465,215
May 5, 2026	58.70	60.09	58.69	59.58	59.58	1.69%	237,145
May 4, 2026	59.02	59.94	58.07	58.59	58.59	-1.05%	333,836
May 1, 2026	59.66	60.41	58.54	59.21	59.21	-1.04%	348,450
Apr 30, 2026	59.64	60.95	59.52	59.83	59.83	-0.33%	534,873
Apr 29, 2026	61.37	61.37	59.77	60.03	60.03	-1.20%	746,830
Apr 28, 2026	59.14	60.86	59.14	60.76	60.76	3.23%	535,795
Apr 27, 2026	57.91	59.04	57.48	58.86	58.86	1.64%	373,932
Apr 24, 2026	59.52	61.28	57.47	57.91	57.91	-4.23%	543,500
Apr 23, 2026	60.22	60.75	59.35	60.47	60.47	0.50%	438,287
Apr 22, 2026	60.69	60.83	59.61	60.17	60.17	0.32%	393,442
Apr 21, 2026	60.96	61.79	59.05	59.98	59.98	-1.61%	515,357
Apr 20, 2026	61.10	62.43	60.91	60.96	60.96	-1.20%	292,028
Apr 17, 2026	61.59	63.40	61.11	61.70	61.70	2.22%	387,185
Apr 16, 2026	59.74	60.46	59.63	60.36	60.36	0.85%	271,826
Apr 15, 2026	59.53	60.56	59.00	59.85	59.85	0.54%	301,208
Apr 14, 2026	59.79	60.19	59.22	59.53	59.53	-0.03%	281,655
Apr 13, 2026	58.00	59.92	57.73	59.55	59.55	1.76%	297,408
Apr 10, 2026	58.31	58.93	57.61	58.52	58.52	0.29%	243,631
Apr 9, 2026	57.38	59.03	57.10	58.35	58.35	1.43%	641,519
Apr 8, 2026	58.91	60.08	57.31	57.53	57.53	1.91%	502,307
Apr 7, 2026	56.17	56.58	55.24	56.45	56.45	0.50%	279,182
Apr 6, 2026	55.65	56.65	55.43	56.17	56.17	0.93%	273,375
Apr 2, 2026	53.60	55.68	53.27	55.65	55.65	1.53%	286,157
Apr 1, 2026	54.14	55.59	53.95	54.81	54.81	2.01%	298,112
Mar 31, 2026	52.86	54.29	52.41	53.73	53.73	3.51%	537,812
Mar 30, 2026	52.39	52.64	51.43	51.91	51.91	0.84%	493,787
Mar 27, 2026	51.78	52.48	51.13	51.48	51.48	-1.85%	402,532
Mar 26, 2026	51.65	52.70	51.58	52.45	52.45	-0.10%	443,590
Mar 25, 2026	53.70	54.28	52.22	52.50	52.50	-0.85%	394,056
Mar 24, 2026	53.04	54.04	52.30	52.95	52.95	-1.47%	1,283,014