The Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	47.81	49.92	46.45	46.75	46.75	-7.46%	1,268,256
Oct 29, 2026	51.28	51.51	50.32	50.52	50.52	0.20%	692,432
Oct 28, 2026	51.21	51.64	49.80	50.42	50.42	-1.20%	344,077
Oct 27, 2026	50.78	51.81	50.34	51.03	51.03	0.41%	537,684
Oct 26, 2026	50.87	51.65	49.68	50.82	50.82	-0.08%	287,797
Oct 23, 2026	50.79	51.34	50.38	50.86	50.86	-0.55%	372,267
Oct 22, 2026	49.97	51.37	49.97	51.14	51.14	2.42%	322,749
Oct 21, 2026	50.69	51.17	49.44	49.93	49.93	-1.34%	401,911
Oct 20, 2026	49.42	50.92	49.42	50.61	50.61	2.49%	255,387
Oct 19, 2026	49.65	49.86	49.28	49.38	49.38	-0.44%	200,944
Oct 16, 2026	49.48	50.05	48.79	49.60	49.60	1.22%	416,694
Oct 15, 2026	48.54	49.30	48.24	49.00	49.00	1.26%	499,724
Oct 14, 2026	48.58	49.12	47.93	48.39	48.39	-2.62%	492,516
Oct 13, 2026	49.33	49.80	48.85	49.69	49.69	1.14%	510,805
Oct 12, 2026	48.32	49.33	48.11	49.13	49.13	1.82%	460,997
Oct 9, 2026	49.30	49.33	47.88	48.25	48.25	-2.19%	630,229
Oct 8, 2026	47.96	49.56	47.86	49.33	49.33	2.49%	567,924
Oct 7, 2026	47.95	48.51	47.38	48.13	48.13	-0.64%	531,109
Oct 6, 2026	48.75	49.41	48.44	48.44	48.44	0.23%	542,750
Oct 5, 2026	48.92	48.99	48.16	48.33	48.33	-0.98%	622,065
Oct 2, 2026	49.50	49.96	48.43	48.81	48.81	-0.27%	457,047
Oct 1, 2026	48.00	49.13	47.01	48.94	48.94	1.62%	517,465
Sep 30, 2026	48.65	49.15	47.41	48.16	48.16	-0.82%	713,955
Sep 29, 2026	49.16	49.41	48.15	48.56	48.56	-1.22%	384,835
Sep 28, 2026	50.56	50.58	49.16	49.16	49.16	-2.81%	394,480
Sep 25, 2026	50.34	51.15	50.23	50.58	50.58	1.18%	425,585
Sep 24, 2026	49.50	50.11	49.05	49.99	49.99	0.91%	555,014
Sep 23, 2026	50.55	50.94	49.43	49.54	49.54	-2.08%	499,279
Sep 22, 2026	51.14	51.47	50.57	50.59	50.59	0.62%	531,680
Sep 21, 2026	50.54	50.98	50.16	50.28	50.28	0.10%	423,422
Sep 18, 2026	50.64	50.97	49.82	50.23	50.23	-0.83%	1,676,511
Sep 17, 2026	51.00	51.25	49.89	50.65	50.65	-0.16%	514,767
Sep 16, 2026	50.37	51.00	49.80	50.73	50.73	1.40%	967,289
Sep 15, 2026	50.49	51.31	49.92	50.03	50.03	-0.40%	659,385
Sep 14, 2026	50.45	51.00	49.60	50.23	50.23	-0.79%	769,794
Sep 11, 2026	51.09	51.39	50.00	50.63	50.63	0.66%	599,848
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