The Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	59.18	61.06	59.18	60.65	60.65	2.50%	559,416
Jun 23, 2026	56.85	59.24	56.84	59.17	59.17	4.08%	416,436
Jun 22, 2026	56.17	57.49	56.15	56.85	56.85	1.21%	352,250
Jun 18, 2026	55.83	56.63	55.46	56.17	56.17	1.59%	1,097,087
Jun 17, 2026	55.45	56.71	54.50	55.29	55.29	-1.25%	469,491
Jun 16, 2026	56.61	57.12	55.35	55.99	55.99	-0.12%	407,810
Jun 15, 2026	57.77	59.04	55.70	56.06	56.06	-2.44%	404,623
Jun 12, 2026	57.04	57.83	56.77	57.46	57.46	1.70%	366,609
Jun 11, 2026	55.16	56.96	54.85	56.50	56.50	2.82%	438,842
Jun 10, 2026	54.69	55.59	54.45	54.95	54.95	0.51%	300,965
Jun 9, 2026	54.62	56.29	53.99	54.67	54.67	0.81%	432,063
Jun 8, 2026	54.36	54.75	54.01	54.23	54.23	0.22%	314,766
Jun 5, 2026	53.54	54.61	53.13	54.11	54.11	1.06%	368,774
Jun 4, 2026	52.94	54.14	52.94	53.54	53.54	2.88%	401,937
Jun 3, 2026	54.03	54.50	51.95	52.04	52.04	-4.62%	406,981
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%	260,199
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