The Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	50.45	51.00	49.60	50.23	50.23	-0.79%	769,767
Sep 11, 2026	51.09	51.39	50.00	50.63	50.63	0.66%	599,843
Sep 10, 2026	49.97	51.40	49.75	50.30	50.30	0.54%	797,896
Sep 9, 2026	53.32	54.26	48.41	50.03	50.03	-22.33%	2,971,624
Sep 8, 2026	65.71	65.91	63.89	64.41	64.41	-3.68%	477,786
Sep 4, 2026	67.45	67.81	66.72	66.87	66.87	-1.28%	233,279
Sep 3, 2026	66.79	68.10	66.79	67.74	67.74	1.94%	227,190
Sep 2, 2026	64.83	66.56	64.70	66.45	66.45	3.26%	242,891
Sep 1, 2026	64.64	65.56	63.64	64.35	64.35	-1.00%	284,214
Aug 31, 2026	65.42	67.38	63.78	65.00	65.00	-1.07%	267,651
Aug 28, 2026	66.76	67.37	65.67	65.70	65.70	-1.11%	185,830
Aug 27, 2026	65.91	66.96	65.10	66.44	66.44	0.21%	187,159
Aug 26, 2026	67.34	67.37	66.05	66.30	66.30	-1.02%	193,787
Aug 25, 2026	66.88	67.28	66.15	66.98	66.98	0.27%	210,341
Aug 24, 2026	67.03	68.01	66.57	66.80	66.80	-0.58%	167,338
Aug 21, 2026	67.40	67.58	66.10	67.19	67.19	0.42%	305,105
Aug 20, 2026	67.51	67.58	66.19	66.91	66.91	-1.47%	308,818
Aug 19, 2026	68.66	69.61	67.31	67.91	67.91	-0.60%	481,166
Aug 18, 2026	68.30	69.12	67.76	68.32	68.32	0.07%	263,142
Aug 17, 2026	69.68	70.47	68.16	68.27	68.27	-2.02%	356,587
Aug 14, 2026	69.14	69.85	68.55	69.68	69.68	0.78%	193,549
Aug 13, 2026	70.57	71.52	69.04	69.14	69.14	-0.52%	262,679
Aug 12, 2026	69.60	69.94	68.88	69.50	69.50	0.06%	310,407
Aug 11, 2026	69.10	70.18	68.84	69.46	69.46	0.77%	272,496
Aug 10, 2026	68.93	69.97	68.44	68.93	68.93	-1.02%	337,112
Aug 7, 2026	70.54	70.81	69.47	69.64	69.64	-1.57%	287,268
Aug 6, 2026	72.02	72.45	70.69	70.75	70.75	-1.38%	402,626
Aug 5, 2026	72.42	73.02	71.65	71.74	71.74	-0.43%	368,921
Aug 4, 2026	71.00	72.86	70.00	72.05	72.05	1.48%	562,782
Aug 3, 2026	69.04	72.25	68.23	71.00	71.00	5.86%	683,616
Jul 31, 2026	65.13	68.65	64.54	67.07	67.07	3.54%	633,246
Jul 30, 2026	67.85	67.99	64.51	64.78	64.78	-4.16%	926,421
Jul 29, 2026	68.12	68.79	66.71	67.59	67.59	-1.77%	417,681
Jul 28, 2026	68.02	69.14	67.62	68.81	68.81	2.09%	412,207
Jul 27, 2026	67.61	69.00	67.09	67.40	67.40	0.63%	383,499
Jul 24, 2026	66.36	67.45	65.68	66.98	66.98	1.90%	336,426
Jul 23, 2026	65.46	65.78	64.33	65.73	65.73	-1.13%	560,513
Jul 22, 2026	67.17	68.56	65.94	66.48	66.48	-0.89%	415,886
Jul 21, 2026	67.22	67.96	66.27	67.08	67.08	-0.21%	260,355
Jul 20, 2026	68.31	69.86	67.14	67.22	67.22	-1.73%	281,894
Jul 17, 2026	68.59	69.64	67.70	68.40	68.40	-1.41%	361,738
Jul 16, 2026	68.35	70.91	68.35	69.38	69.38	1.51%	665,882
Jul 15, 2026	66.27	68.65	66.27	68.35	68.35	3.29%	443,498
Jul 14, 2026	66.26	66.90	65.77	66.17	66.17	-0.48%	297,141
Jul 13, 2026	66.35	66.99	66.00	66.49	66.49	-0.02%	307,323
Jul 10, 2026	67.02	67.30	66.18	66.50	66.50	-0.06%	294,602
Jul 9, 2026	65.30	67.74	65.19	66.54	66.54	5.57%	807,756
Jul 8, 2026	64.85	65.25	62.18	63.03	63.03	-3.95%	467,519
Jul 7, 2026	65.22	66.40	64.76	65.62	65.62	1.05%	334,693
Jul 6, 2026	63.95	64.98	63.49	64.94	64.94	1.64%	342,471