The Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	47.96	49.56	47.86	49.14	49.14	2.10%	334,439
Oct 7, 2026	47.95	48.51	47.38	48.13	48.13	-0.64%	531,006
Oct 6, 2026	48.75	49.41	48.44	48.44	48.44	0.23%	540,811
Oct 5, 2026	48.92	48.99	48.16	48.33	48.33	-0.98%	622,052
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
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