Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Bancorp Inc
(NQ:
TBBK
)
32.50
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
8.460
8.580
8.300
8.480
163,004
-0.06(-0.70%)
Jan 30, 2019
8.550
8.650
8.470
8.540
422,195
+0.02(+0.23%)
Jan 29, 2019
8.500
8.610
8.500
8.520
184,263
-0.03(-0.35%)
Jan 28, 2019
8.570
8.660
8.440
8.550
145,242
-0.19(-2.17%)
Jan 25, 2019
8.760
8.835
8.170
8.740
302,800
-0.19(-2.13%)
Jan 24, 2019
8.570
9.010
8.570
8.930
154,423
+0.33(+3.84%)
Jan 23, 2019
8.670
8.760
8.550
8.600
126,058
-0.07(-0.81%)
Jan 22, 2019
8.490
8.720
8.490
8.670
189,988
+0.12(+1.40%)
Jan 18, 2019
8.540
8.755
8.530
8.550
126,600
+0.01(+0.12%)
Jan 17, 2019
8.530
8.600
8.470
8.540
109,208
-0.02(-0.23%)
Jan 16, 2019
8.460
8.680
8.450
8.560
114,791
+0.14(+1.66%)
Jan 15, 2019
8.340
8.500
8.290
8.420
114,851
+0.07(+0.84%)
Jan 14, 2019
8.420
8.520
8.330
8.350
119,593
-0.13(-1.53%)
Jan 11, 2019
8.460
8.550
8.370
8.480
158,400
-0.05(-0.59%)
Jan 10, 2019
8.680
8.680
8.450
8.530
103,750
-0.19(-2.18%)
Jan 09, 2019
8.600
8.740
8.470
8.720
149,627
+0.16(+1.87%)
Jan 08, 2019
8.590
8.600
8.430
8.560
132,483
+0.03(+0.35%)
Jan 07, 2019
8.360
8.610
8.350
8.530
278,705
+0.08(+0.95%)
Jan 04, 2019
8.230
8.500
8.090
8.450
193,900
+0.34(+4.19%)
Jan 03, 2019
8.190
8.303
8.040
8.110
323,707
-0.13(-1.58%)
Jan 02, 2019
7.830
8.240
7.830
8.240
259,753
+0.28(+3.52%)
Dec 31, 2018
8.020
8.380
7.810
7.960
236,200
+0.01(+0.13%)
Dec 28, 2018
7.870
8.130
7.820
7.950
225,600
+0.10(+1.27%)
Dec 27, 2018
7.980
8.563
7.700
7.850
278,992
-0.29(-3.56%)
Dec 26, 2018
7.730
8.160
7.640
8.140
258,947
+0.47(+6.13%)
Dec 24, 2018
7.850
7.880
7.640
7.670
145,800
-0.25(-3.16%)
Dec 21, 2018
7.910
8.080
7.870
7.920
603,500
+0.04(+0.51%)
Dec 20, 2018
7.710
8.020
7.710
7.880
440,507
+0.12(+1.55%)
Dec 19, 2018
8.050
8.150
7.750
7.760
381,982
-0.29(-3.60%)
Dec 18, 2018
8.270
8.370
7.970
8.050
226,769
-0.22(-2.66%)
Dec 17, 2018
8.240
8.510
8.220
8.270
201,477
-0.03(-0.36%)
Dec 14, 2018
8.380
8.540
8.285
8.300
136,100
-0.15(-1.78%)
Dec 13, 2018
8.840
9.090
8.440
8.450
246,718
-0.40(-4.52%)
Dec 12, 2018
8.800
9.020
8.680
8.850
112,541
+0.19(+2.19%)
Dec 11, 2018
8.860
9.020
8.610
8.660
187,439
-0.10(-1.14%)
Dec 10, 2018
9.180
9.210
8.750
8.760
129,328
-0.43(-4.68%)
Dec 07, 2018
9.200
9.590
8.270
9.190
165,600
-0.03(-0.33%)
Dec 06, 2018
9.170
9.340
8.990
9.220
206,970
-0.01(-0.11%)
Dec 04, 2018
9.830
9.830
9.200
9.230
204,400
-0.65(-6.58%)
Dec 03, 2018
10.00
10.08
9.790
9.880
139,451
-0.07(-0.70%)
Nov 30, 2018
9.790
9.990
9.790
9.950
165,900
+0.12(+1.22%)
Nov 29, 2018
9.850
9.930
9.720
9.830
114,258
-0.08(-0.81%)
Nov 28, 2018
9.690
9.990
9.560
9.910
130,210
+0.22(+2.27%)
Nov 27, 2018
9.790
9.840
9.530
9.690
131,047
-0.14(-1.42%)
Nov 26, 2018
9.950
10.05
9.810
9.830
114,462
-0.04(-0.41%)
Nov 23, 2018
9.830
10.02
9.675
9.870
51,200
-0.03(-0.30%)
Nov 21, 2018
9.900
9.900
9.900
0
+0.11(+1.12%)
Nov 20, 2018
10.06
10.09
9.680
9.790
108,432
-0.34(-3.36%)
Nov 19, 2018
10.16
10.36
10.09
10.13
86,730
-0.08(-0.78%)
Nov 16, 2018
10.28
10.38
10.04
10.21
214,100
-0.13(-1.26%)
Nov 15, 2018
10.16
10.36
10.06
10.34
99,730
+0.11(+1.08%)
Nov 14, 2018
10.52
10.54
10.15
10.23
133,454
-0.22(-2.11%)
Nov 13, 2018
10.47
10.59
10.34
10.45
91,099
+0.00(+0.00%)
Nov 12, 2018
10.52
10.59
10.45
10.45
98,785
-0.07(-0.67%)
Nov 09, 2018
10.64
10.75
10.41
10.52
125,800
-0.17(-1.59%)
Nov 08, 2018
10.50
10.69
10.46
10.69
98,630
+0.17(+1.62%)
Nov 07, 2018
10.44
10.59
10.35
10.52
135,313
+0.08(+0.77%)
Nov 06, 2018
10.04
10.46
10.04
10.44
153,136
+0.34(+3.37%)
Nov 05, 2018
10.37
10.48
9.970
10.10
175,616
-0.25(-2.42%)
Nov 02, 2018
10.56
10.75
10.29
10.35
107,300
-0.21(-1.99%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.