NasdaqGS - Nasdaq Real Time Price USD

The Bancorp, Inc. (TBBK)

33.50 +0.31 (+0.95%)
As of 9:54 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 33.04 33.70 33.04 33.50 33.50 42,388
Apr 18, 2024 32.86 33.58 32.77 33.19 33.19 640,600
Apr 17, 2024 32.60 33.06 32.22 32.84 32.84 636,100
Apr 16, 2024 31.69 32.80 31.47 32.28 32.28 590,100
Apr 15, 2024 31.46 32.07 31.38 31.91 31.91 664,900
Apr 12, 2024 31.14 31.67 30.99 31.48 31.48 665,900
Apr 11, 2024 31.67 31.67 31.07 31.40 31.40 487,900
Apr 10, 2024 31.82 31.96 31.09 31.52 31.52 618,800
Apr 9, 2024 32.45 32.73 32.06 32.68 32.68 309,400
Apr 8, 2024 32.37 32.71 32.13 32.28 32.28 250,700
Apr 5, 2024 31.54 32.30 31.54 31.97 31.97 623,200
Apr 4, 2024 32.32 32.80 31.86 32.03 32.03 451,800
Apr 3, 2024 32.15 32.57 31.74 31.75 31.75 427,400
Apr 2, 2024 32.52 32.66 31.84 32.43 32.43 634,200
Apr 1, 2024 33.61 33.61 32.47 32.94 32.94 456,300
Mar 28, 2024 33.71 34.24 33.32 33.46 33.46 1,014,500
Mar 27, 2024 32.09 33.85 31.66 33.78 33.78 1,014,300
Mar 26, 2024 32.07 32.21 31.50 31.85 31.85 740,100
Mar 25, 2024 31.17 32.43 31.17 31.85 31.85 1,009,900
Mar 22, 2024 31.83 31.97 30.58 31.30 31.30 1,666,200
Mar 21, 2024 36.04 36.33 31.93 32.12 32.12 3,677,500
Mar 20, 2024 34.91 36.26 34.71 35.75 35.75 622,400
Mar 19, 2024 34.98 36.09 34.71 35.04 35.04 531,500
Mar 18, 2024 34.22 35.01 33.98 34.87 34.87 585,400
Mar 15, 2024 34.26 35.10 33.85 34.36 34.36 2,493,300
Mar 14, 2024 35.57 36.15 33.97 34.33 34.33 732,800
Mar 13, 2024 36.73 37.22 35.10 35.55 35.55 1,296,200
Mar 12, 2024 36.73 37.11 36.19 36.35 36.35 839,900
Mar 11, 2024 36.62 37.31 36.58 36.87 36.87 723,200
Mar 8, 2024 38.30 38.38 36.25 36.49 36.49 1,361,200
Mar 7, 2024 40.36 40.78 37.31 37.84 37.84 1,027,100
Mar 6, 2024 40.51 40.80 39.56 40.08 40.08 690,300
Mar 5, 2024 41.79 42.88 40.01 40.43 40.43 1,440,400
Mar 4, 2024 44.01 45.00 41.66 42.09 42.09 629,800
Mar 1, 2024 44.40 44.52 43.60 44.11 44.11 309,900
Feb 29, 2024 45.52 46.24 44.36 44.64 44.64 306,600
Feb 28, 2024 44.51 45.20 44.46 44.65 44.65 288,000
Feb 27, 2024 44.80 45.39 44.60 45.03 45.03 307,200
Feb 26, 2024 43.60 44.72 43.31 44.55 44.55 349,500
Feb 23, 2024 43.03 44.37 42.86 43.86 43.86 335,200
Feb 22, 2024 43.32 43.83 43.00 43.20 43.20 261,900
Feb 21, 2024 43.48 43.83 43.06 43.60 43.60 283,400
Feb 20, 2024 43.24 44.40 43.24 43.58 43.58 273,500
Feb 16, 2024 43.17 44.66 43.00 44.05 44.05 357,200
Feb 15, 2024 42.84 44.17 42.04 43.70 43.70 420,800
Feb 14, 2024 43.30 43.79 42.15 42.71 42.71 304,400
Feb 13, 2024 42.52 43.41 42.25 42.74 42.74 466,100
Feb 12, 2024 43.82 45.46 43.82 44.40 44.40 502,000
Feb 9, 2024 42.77 44.15 42.41 43.89 43.89 516,900
Feb 8, 2024 41.83 42.70 41.78 42.63 42.63 463,100
Feb 7, 2024 42.57 42.66 41.14 42.12 42.12 586,700
Feb 6, 2024 42.59 43.38 41.56 42.45 42.45 675,700
Feb 5, 2024 42.14 42.58 41.37 42.37 42.37 493,400
Feb 2, 2024 42.02 43.29 41.80 42.66 42.66 421,500
Feb 1, 2024 44.32 44.86 41.53 42.36 42.36 614,500
Jan 31, 2024 46.26 46.69 43.53 43.64 43.64 628,400
Jan 30, 2024 45.07 47.11 44.53 46.99 46.99 668,700
Jan 29, 2024 43.93 45.46 43.93 45.23 45.23 532,200
Jan 26, 2024 41.10 44.18 40.48 43.65 43.65 773,000
Jan 25, 2024 41.89 42.08 40.05 40.49 40.49 843,300
Jan 24, 2024 41.36 42.17 41.11 41.22 41.22 377,700
Jan 23, 2024 41.00 41.41 40.36 40.97 40.97 495,400
Jan 22, 2024 39.10 40.91 39.10 40.87 40.87 477,600
Jan 19, 2024 38.30 39.12 38.07 39.12 39.12 237,800
Jan 18, 2024 38.15 38.44 37.65 38.10 38.10 241,700
Jan 17, 2024 37.25 38.02 37.10 37.95 37.95 267,300
Jan 16, 2024 38.00 38.52 37.57 37.80 37.80 278,200
Jan 12, 2024 39.82 40.14 38.45 38.54 38.54 338,100
Jan 11, 2024 38.73 39.61 38.14 39.42 39.42 471,700
Jan 10, 2024 38.34 39.23 38.23 39.04 39.04 351,200
Jan 9, 2024 37.62 38.44 37.32 38.34 38.34 372,700
Jan 8, 2024 37.55 38.25 37.55 38.25 38.25 289,200
Jan 5, 2024 37.32 38.31 37.26 37.62 37.62 506,300
Jan 4, 2024 37.25 38.17 37.23 37.73 37.73 418,000
Jan 3, 2024 38.18 38.26 37.02 37.03 37.03 525,400
Jan 2, 2024 38.52 39.01 38.10 38.37 38.37 351,000
Dec 29, 2023 39.74 39.86 38.52 38.56 38.56 346,900
Dec 28, 2023 39.85 40.02 39.36 39.79 39.79 255,900
Dec 27, 2023 40.25 40.30 39.64 39.85 39.85 325,000
Dec 26, 2023 40.36 40.61 40.00 40.35 40.35 277,700
Dec 22, 2023 40.41 41.05 39.99 40.19 40.19 342,400
Dec 21, 2023 41.24 41.30 39.95 40.07 40.07 688,500
Dec 20, 2023 41.87 42.46 40.52 40.53 40.53 446,500
Dec 19, 2023 40.99 42.13 40.86 41.95 41.95 396,400
Dec 18, 2023 40.98 41.86 40.26 40.59 40.59 474,800
Dec 15, 2023 41.82 42.07 39.87 40.51 40.51 1,117,200
Dec 14, 2023 41.18 42.27 40.65 41.51 41.51 533,500
Dec 13, 2023 39.23 40.49 38.48 40.25 40.25 471,400
Dec 12, 2023 39.11 39.44 38.92 39.19 39.19 417,000
Dec 11, 2023 39.46 39.46 38.61 38.95 38.95 605,100
Dec 8, 2023 39.80 40.41 38.73 39.29 39.29 705,700
Dec 7, 2023 39.14 39.88 37.80 39.87 39.87 678,800
Dec 6, 2023 39.96 40.99 38.85 38.93 38.93 626,400
Dec 5, 2023 39.87 39.87 38.71 39.42 39.42 341,800
Dec 4, 2023 38.62 40.44 38.62 39.99 39.99 880,700
Dec 1, 2023 38.80 40.05 38.63 39.09 39.09 645,000
Nov 30, 2023 39.30 39.65 38.77 39.01 39.01 342,600
Nov 29, 2023 39.05 39.95 38.99 39.10 39.10 449,800
Nov 28, 2023 38.10 38.81 37.75 38.71 38.71 379,600
Nov 27, 2023 38.69 38.69 37.84 38.24 38.24 231,700
Nov 24, 2023 39.02 39.18 38.56 38.88 38.88 63,600
Nov 22, 2023 38.87 39.17 38.58 38.82 38.82 150,000
Nov 21, 2023 39.10 39.30 38.44 38.46 38.46 171,600
Nov 20, 2023 39.78 39.78 39.09 39.31 39.31 131,100
Nov 17, 2023 39.22 39.84 39.00 39.55 39.55 287,000
Nov 16, 2023 39.67 39.87 38.66 38.70 38.70 200,700
Nov 15, 2023 39.85 40.46 39.24 39.60 39.60 352,000
Nov 14, 2023 38.27 40.19 38.27 39.92 39.92 418,900
Nov 13, 2023 37.49 37.76 37.19 37.52 37.52 228,000
Nov 10, 2023 37.67 37.97 36.97 37.55 37.55 242,200
Nov 9, 2023 37.94 38.10 37.02 37.35 37.35 212,600
Nov 8, 2023 38.36 38.36 37.28 37.85 37.85 237,900
Nov 7, 2023 39.13 39.24 38.06 38.20 38.20 302,200
Nov 6, 2023 39.74 40.18 38.90 39.22 39.22 348,100
Nov 3, 2023 39.36 40.09 39.10 39.27 39.27 426,100
Nov 2, 2023 37.42 38.68 37.42 38.54 38.54 356,600
Nov 1, 2023 35.89 37.18 35.51 37.01 37.01 461,000
Oct 31, 2023 34.66 35.96 34.29 35.65 35.65 814,300
Oct 30, 2023 35.51 35.86 34.01 34.54 34.54 597,300
Oct 27, 2023 34.99 36.38 34.05 34.78 34.78 782,900
Oct 26, 2023 32.39 34.20 32.39 33.00 33.00 369,500
Oct 25, 2023 31.65 32.86 30.74 32.35 32.35 529,900
Oct 24, 2023 32.54 32.54 31.36 31.77 31.77 689,200
Oct 23, 2023 32.08 32.94 32.01 32.11 32.11 430,100
Oct 20, 2023 33.30 33.30 31.89 32.18 32.18 725,400
Oct 19, 2023 34.10 34.35 33.08 33.15 33.15 287,600
Oct 18, 2023 35.04 35.83 33.83 34.03 34.03 210,800
Oct 17, 2023 34.91 36.61 34.91 35.39 35.39 528,700
Oct 16, 2023 34.21 34.96 33.42 34.96 34.96 202,300
Oct 13, 2023 34.62 34.80 33.35 33.68 33.68 267,300
Oct 12, 2023 34.73 34.73 33.70 34.36 34.36 243,600
Oct 11, 2023 35.08 35.73 34.41 34.66 34.66 296,700
Oct 10, 2023 34.83 35.29 34.76 34.89 34.89 199,000
Oct 9, 2023 34.04 34.68 33.67 34.60 34.60 210,000
Oct 6, 2023 34.33 35.05 34.25 34.28 34.28 500,700
Oct 5, 2023 34.00 34.83 34.00 34.60 34.60 421,300
Oct 4, 2023 33.99 34.45 33.55 34.07 34.07 168,200
Oct 3, 2023 33.93 34.72 33.50 33.86 33.86 288,900
Oct 2, 2023 34.32 34.46 33.81 34.15 34.15 265,100
Sep 29, 2023 34.97 35.25 34.40 34.50 34.50 161,500
Sep 28, 2023 34.50 35.19 34.50 34.57 34.57 265,500
Sep 27, 2023 34.30 34.87 34.23 34.56 34.56 166,400
Sep 26, 2023 34.20 34.82 33.96 34.03 34.03 213,100
Sep 25, 2023 33.80 34.63 33.80 34.52 34.52 130,500
Sep 22, 2023 34.10 34.32 33.76 34.06 34.06 126,600
Sep 21, 2023 34.29 34.67 34.01 34.02 34.02 205,700
Sep 20, 2023 35.22 35.80 34.52 34.62 34.62 177,000
Sep 19, 2023 35.19 35.62 34.57 35.01 35.01 201,500
Sep 18, 2023 36.06 36.09 35.11 35.12 35.12 224,300
Sep 15, 2023 36.45 36.52 35.75 36.12 36.12 880,700
Sep 14, 2023 36.73 37.17 36.33 36.71 36.71 305,200
Sep 13, 2023 36.28 36.78 35.87 36.40 36.40 252,000
Sep 12, 2023 35.84 36.35 35.59 36.26 36.26 236,900
Sep 11, 2023 36.77 37.00 35.64 35.78 35.78 222,800
Sep 8, 2023 36.40 36.86 35.77 36.52 36.52 263,200
Sep 7, 2023 35.80 37.09 35.80 36.24 36.24 358,500
Sep 6, 2023 35.69 36.39 35.64 35.99 35.99 201,100
Sep 5, 2023 37.03 37.03 35.67 35.69 35.69 280,900
Sep 1, 2023 37.06 37.67 37.05 37.59 37.59 372,700
Aug 31, 2023 36.71 36.94 36.49 36.71 36.71 337,900
Aug 30, 2023 36.77 36.91 36.41 36.66 36.66 186,300
Aug 29, 2023 36.33 36.86 35.89 36.77 36.77 198,400
Aug 28, 2023 35.78 36.57 35.64 36.33 36.33 155,000
Aug 25, 2023 35.72 36.12 34.78 35.59 35.59 153,900
Aug 24, 2023 35.69 36.41 35.17 35.56 35.56 211,100
Aug 23, 2023 35.02 35.98 34.84 35.85 35.85 181,000
Aug 22, 2023 35.26 35.64 34.86 34.99 34.99 191,800
Aug 21, 2023 35.32 35.59 34.62 35.33 35.33 202,000
Aug 18, 2023 34.88 35.68 34.35 35.27 35.27 245,600
Aug 17, 2023 35.98 36.16 35.17 35.28 35.28 214,000
Aug 16, 2023 36.63 37.84 35.86 35.87 35.87 233,900
Aug 15, 2023 37.20 37.66 36.47 36.63 36.63 265,600
Aug 14, 2023 37.75 37.81 37.35 37.68 37.68 210,600
Aug 11, 2023 38.15 38.67 37.93 38.11 38.11 190,400
Aug 10, 2023 39.09 39.28 37.95 38.42 38.42 272,800
Aug 9, 2023 40.05 40.06 38.53 38.71 38.71 273,500
Aug 8, 2023 39.22 40.31 38.76 40.20 40.20 242,800
Aug 7, 2023 40.34 40.61 39.95 40.36 40.36 273,700
Aug 4, 2023 39.67 40.89 39.60 40.05 40.05 499,300
Aug 3, 2023 38.32 39.66 38.04 39.62 39.62 350,900
Aug 2, 2023 38.35 39.02 38.03 38.54 38.54 260,100
Aug 1, 2023 37.84 38.63 37.11 38.45 38.45 361,100
Jul 31, 2023 38.71 38.93 37.15 37.90 37.90 570,400
Jul 28, 2023 39.45 40.10 37.77 38.50 38.50 747,400
Jul 27, 2023 41.42 41.52 38.56 39.06 39.06 677,100
Jul 26, 2023 39.95 40.72 39.74 40.59 40.59 619,300
Jul 25, 2023 39.48 40.33 39.09 39.38 39.38 438,100
Jul 24, 2023 38.53 39.90 38.53 39.48 39.48 432,000
Jul 21, 2023 38.70 38.80 38.17 38.54 38.54 346,200
Jul 20, 2023 38.66 38.86 37.56 38.20 38.20 257,200
Jul 19, 2023 38.75 39.16 38.32 38.66 38.66 320,600
Jul 18, 2023 36.90 38.86 36.66 38.55 38.55 435,800
Jul 17, 2023 35.49 37.08 35.49 36.78 36.78 218,500
Jul 14, 2023 36.36 36.36 35.19 35.49 35.49 232,400
Jul 13, 2023 35.37 36.24 35.10 36.10 36.10 364,600
Jul 12, 2023 34.03 35.34 34.03 35.10 35.10 407,400
Jul 11, 2023 33.50 33.92 33.17 33.46 33.46 230,500
Jul 10, 2023 32.28 33.38 32.22 33.36 33.36 238,200
Jul 7, 2023 32.15 32.98 31.72 32.35 32.35 314,600
Jul 6, 2023 32.45 32.45 31.55 32.16 32.16 267,800
Jul 5, 2023 33.12 33.31 32.60 32.62 32.62 224,100
Jul 3, 2023 32.55 33.33 32.44 33.20 33.20 173,400
Jun 30, 2023 33.00 33.00 32.22 32.65 32.65 312,900
Jun 29, 2023 31.99 33.08 31.99 32.64 32.64 278,100
Jun 28, 2023 31.82 32.29 31.24 31.97 31.97 231,300
Jun 27, 2023 31.94 32.47 31.55 31.83 31.83 273,200
Jun 26, 2023 31.90 32.51 31.69 31.79 31.79 332,100
Jun 23, 2023 32.05 32.53 31.37 31.74 31.74 1,346,600
Jun 22, 2023 33.62 33.67 32.42 32.73 32.73 246,400
Jun 21, 2023 34.15 34.45 33.44 33.69 33.69 202,500
Jun 20, 2023 34.68 34.89 33.92 34.16 34.16 384,900
Jun 16, 2023 36.14 36.14 34.45 34.85 34.85 835,700
Jun 15, 2023 35.35 36.19 35.35 35.79 35.79 297,800
Jun 14, 2023 36.56 36.78 35.49 35.81 35.81 360,100
Jun 13, 2023 35.49 36.49 35.02 36.35 36.35 300,200
Jun 12, 2023 35.91 36.67 35.08 35.19 35.19 276,200
Jun 9, 2023 36.20 36.69 35.77 35.85 35.85 255,300
Jun 8, 2023 35.54 36.28 33.21 36.17 36.17 404,400
Jun 7, 2023 35.10 36.10 34.67 35.75 35.75 565,500
Jun 6, 2023 32.76 34.95 32.76 34.59 34.59 328,600
Jun 5, 2023 33.13 33.30 32.35 32.76 32.76 330,900
Jun 2, 2023 32.25 33.57 31.82 33.32 33.32 488,300
Jun 1, 2023 31.09 32.40 30.91 31.39 31.39 347,300
May 31, 2023 32.36 32.55 30.73 30.86 30.86 553,800
May 30, 2023 33.15 33.49 32.20 32.68 32.68 387,100
May 26, 2023 32.00 33.56 32.00 33.04 33.04 243,600
May 25, 2023 31.77 32.46 31.77 32.34 32.34 304,500
May 24, 2023 31.19 31.99 30.80 31.92 31.92 420,200
May 23, 2023 31.25 31.80 31.00 31.56 31.56 511,300
May 22, 2023 31.52 31.69 31.15 31.29 31.29 372,200
May 19, 2023 32.30 32.38 30.77 31.25 31.25 333,100
May 18, 2023 31.99 32.07 30.75 31.78 31.78 419,400
May 17, 2023 29.93 32.15 29.50 32.01 32.01 605,100
May 16, 2023 29.85 30.14 29.04 29.11 29.11 212,500
May 15, 2023 28.77 29.83 28.77 29.75 29.75 182,100
May 12, 2023 28.85 28.99 28.41 28.80 28.80 190,400
May 11, 2023 28.50 29.41 28.46 28.49 28.49 264,700
May 10, 2023 30.06 30.06 28.91 29.08 29.08 345,400
May 9, 2023 29.51 29.76 29.13 29.25 29.25 188,500
May 8, 2023 31.17 31.17 29.71 29.74 29.74 351,100
May 5, 2023 30.48 30.99 29.85 30.78 30.78 417,000
May 4, 2023 28.96 29.53 28.04 29.01 29.01 568,100
May 3, 2023 29.87 31.22 29.87 30.04 30.04 497,400
May 2, 2023 30.59 30.75 29.29 29.72 29.72 616,400
May 1, 2023 32.17 32.17 30.37 30.74 30.74 401,500
Apr 28, 2023 28.98 32.82 28.49 31.91 31.91 973,800
Apr 27, 2023 27.07 27.89 26.97 27.80 27.80 460,400
Apr 26, 2023 26.12 26.92 26.12 26.69 26.69 367,400
Apr 25, 2023 26.90 27.15 25.97 26.08 26.08 206,500
Apr 24, 2023 27.25 27.75 27.10 27.30 27.30 168,200
Apr 21, 2023 27.34 27.58 27.04 27.36 27.36 175,500
Apr 20, 2023 27.44 27.73 27.01 27.44 27.44 256,900
Apr 19, 2023 27.01 28.18 26.93 27.91 27.91 225,700

Related Tickers

MRBK Meridian Corporation
8.43
+0.48%
 
IBOC International Bancshares Corporation
53.07
+1.01%
 
CCB Coastal Financial Corporation
38.00
+0.45%
 
AFBI Affinity Bancshares, Inc.
16.75
0.00%
 
CALB California BanCorp
21.50
+0.23%
 
HWBK Hawthorn Bancshares, Inc.
20.63
-1.62%
 
PDLB Ponce Financial Group, Inc.
8.24
+3.52%
 
WMPN William Penn Bancorporation
12.20
-0.25%
 
TSBK Timberland Bancorp, Inc.
24.36
-0.04%
 
CUBI Customers Bancorp, Inc.
47.23
+0.85%