The Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	67.03	68.01	66.57	66.80	66.80	-0.58%	167,336
Aug 21, 2026	67.40	67.58	66.10	67.19	67.19	0.42%	305,104
Aug 20, 2026	67.51	67.58	66.19	66.91	66.91	-1.47%	308,817
Aug 19, 2026	68.66	69.61	67.31	67.91	67.91	-0.60%	481,163
Aug 18, 2026	68.30	69.12	67.76	68.32	68.32	0.07%	263,129
Aug 17, 2026	69.68	70.47	68.16	68.27	68.27	-2.02%	356,172
Aug 14, 2026	69.14	69.85	68.55	69.68	69.68	0.78%	193,535
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%	310,402
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%	337,099
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
Jul 2, 2026	65.25	65.32	63.48	63.89	63.89	-1.01%	320,335
Jul 1, 2026	62.90	66.36	62.75	64.54	64.54	3.03%	662,948
Jun 30, 2026	61.67	62.92	61.11	62.64	62.64	1.56%	365,940
Jun 29, 2026	61.91	62.44	61.25	61.68	61.68	-0.95%	310,989
Jun 26, 2026	61.91	62.75	61.80	62.27	62.27	0.58%	710,945
Jun 25, 2026	60.65	62.00	60.42	61.91	61.91	2.08%	365,316
Jun 24, 2026	59.18	61.06	59.18	60.65	60.65	2.50%	559,453
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%	352,343
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