The Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	56.52	56.95	54.87	55.11	55.11	-3.32%	574,553
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%	298,765
May 6, 2026	60.62	61.27	59.50	60.49	60.49	1.53%	465,043
May 5, 2026	58.70	60.09	58.69	59.58	59.58	1.69%	234,756
May 4, 2026	59.02	59.94	58.07	58.59	58.59	-1.05%	292,828
May 1, 2026	59.66	60.41	58.54	59.21	59.21	-1.04%	345,848
Apr 30, 2026	59.64	60.95	59.52	59.83	59.83	-0.33%	534,848
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
Mar 23, 2026	54.40	55.74	53.69	53.74	53.74	2.15%	613,338
Mar 20, 2026	52.74	52.87	52.01	52.61	52.61	-0.51%	1,177,590
Mar 19, 2026	51.82	53.16	51.12	52.88	52.88	1.01%	787,348
Mar 18, 2026	53.10	53.53	51.90	52.35	52.35	-1.49%	524,563
Mar 17, 2026	53.64	54.34	52.68	53.14	53.14	0.09%	281,390
Mar 16, 2026	54.33	54.53	53.01	53.09	53.09	-0.86%	355,505
Mar 13, 2026	53.72	54.67	53.07	53.55	53.55	0.47%	387,153
Mar 12, 2026	52.34	54.02	51.86	53.30	53.30	1.08%	383,658
Mar 11, 2026	52.60	54.32	51.87	52.73	52.73	-0.90%	323,884
Mar 10, 2026	52.98	54.77	52.15	53.21	53.21	0.43%	672,019
Mar 9, 2026	51.12	53.64	50.20	52.98	52.98	0.61%	602,367
Mar 6, 2026	52.56	52.79	51.00	52.66	52.66	-3.87%	420,713
Mar 5, 2026	54.73	56.02	53.90	54.78	54.78	-0.94%	540,916
Mar 4, 2026	55.21	56.06	54.44	55.30	55.30	1.21%	592,806
Mar 3, 2026	52.87	55.35	51.77	54.64	54.64	0.94%	657,287
Mar 2, 2026	51.50	54.47	51.49	54.13	54.13	3.12%	652,317