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
)
33.59
+1.27 (+3.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2020
8.110
8.830
7.910
8.800
666,300
+0.51(+6.15%)
May 28, 2020
8.770
8.770
8.260
8.290
419,518
-0.28(-3.27%)
May 27, 2020
8.130
8.640
7.870
8.570
460,154
+0.76(+9.73%)
May 26, 2020
7.840
7.980
7.750
7.810
581,556
+0.36(+4.83%)
May 22, 2020
7.310
7.470
7.180
7.450
305,900
+0.29(+4.05%)
May 21, 2020
6.850
7.280
6.850
7.160
268,504
+0.29(+4.22%)
May 20, 2020
6.650
6.920
6.580
6.870
402,625
+0.47(+7.34%)
May 19, 2020
6.640
6.810
6.400
6.400
308,986
-0.30(-4.48%)
May 18, 2020
6.240
6.800
6.195
6.700
465,941
+0.84(+14.33%)
May 15, 2020
5.600
5.980
5.510
5.860
340,200
+0.25(+4.36%)
May 14, 2020
5.660
5.750
5.290
5.615
400,895
-0.26(-4.51%)
May 13, 2020
6.270
6.380
5.800
5.880
430,233
-0.54(-8.41%)
May 12, 2020
6.930
7.010
6.380
6.420
449,269
-0.61(-8.68%)
May 11, 2020
7.050
7.300
6.850
7.030
387,658
-0.15(-2.09%)
May 08, 2020
6.830
7.220
6.810
7.180
311,100
+0.52(+7.81%)
May 07, 2020
6.660
6.840
6.580
6.660
286,032
+0.11(+1.68%)
May 06, 2020
6.950
7.020
6.420
6.550
365,608
-0.36(-5.21%)
May 05, 2020
7.190
7.490
6.810
6.910
328,311
-0.10(-1.43%)
May 04, 2020
7.450
7.450
6.760
7.010
492,651
-0.52(-6.91%)
May 01, 2020
7.310
7.780
6.920
7.530
418,400
+0.56(+8.03%)
Apr 30, 2020
7.270
7.270
6.810
6.970
301,703
-0.60(-7.93%)
Apr 29, 2020
7.060
7.780
6.910
7.570
582,239
+0.89(+13.32%)
Apr 28, 2020
6.550
6.800
6.430
6.680
465,204
+0.35(+5.53%)
Apr 27, 2020
6.090
6.470
5.870
6.330
380,091
+0.37(+6.21%)
Apr 24, 2020
5.930
6.010
5.600
5.960
296,800
+0.09(+1.53%)
Apr 23, 2020
5.950
6.190
5.790
5.870
284,289
-0.01(-0.17%)
Apr 22, 2020
6.070
6.150
5.830
5.880
235,165
-0.01(-0.17%)
Apr 21, 2020
6.120
6.280
5.600
5.890
390,416
-0.40(-6.36%)
Apr 20, 2020
6.100
6.485
6.020
6.290
279,377
+0.02(+0.32%)
Apr 17, 2020
5.860
6.400
5.860
6.270
396,500
+0.71(+12.77%)
Apr 16, 2020
5.930
5.960
5.380
5.560
400,785
-0.37(-6.24%)
Apr 15, 2020
6.050
6.350
5.780
5.930
498,239
-0.41(-6.47%)
Apr 14, 2020
6.780
6.830
6.090
6.340
468,647
-0.21(-3.21%)
Apr 13, 2020
7.120
7.420
6.380
6.550
346,713
-0.36(-5.21%)
Apr 09, 2020
5.830
6.960
5.830
6.910
514,300
+1.16(+20.17%)
Apr 08, 2020
5.640
5.760
5.520
5.750
412,877
+0.30(+5.50%)
Apr 07, 2020
5.760
6.080
5.310
5.450
453,911
-0.05(-0.91%)
Apr 06, 2020
5.030
5.500
4.960
5.500
415,815
+0.80(+17.02%)
Apr 03, 2020
5.020
5.070
4.520
4.700
316,600
-0.38(-7.48%)
Apr 02, 2020
5.200
5.440
4.835
5.080
334,436
-0.33(-6.01%)
Apr 01, 2020
5.750
5.820
5.250
5.405
605,560
-0.67(-10.96%)
Mar 31, 2020
5.800
6.070
5.720
6.070
538,664
+0.27(+4.66%)
Mar 30, 2020
5.800
5.890
5.480
5.800
619,490
+0.03(+0.52%)
Mar 27, 2020
5.750
5.960
5.445
5.770
520,400
+0.01(+0.17%)
Mar 26, 2020
5.510
6.060
5.440
5.760
701,018
+0.35(+6.47%)
Mar 25, 2020
5.000
5.500
4.810
5.410
506,769
+0.55(+11.32%)
Mar 24, 2020
4.430
4.870
4.240
4.860
576,090
+0.74(+17.96%)
Mar 23, 2020
4.050
4.140
3.610
4.120
1,121,818
+0.13(+3.26%)
Mar 20, 2020
4.640
4.810
3.650
3.990
1,464,800
-0.59(-12.88%)
Mar 19, 2020
3.570
4.680
3.360
4.580
920,601
+1.00(+27.93%)
Mar 18, 2020
4.450
4.580
3.570
3.580
808,080
-1.05(-22.68%)
Mar 17, 2020
5.420
5.510
4.450
4.630
748,309
-0.62(-11.81%)
Mar 16, 2020
4.000
6.980
4.000
5.250
570,762
-2.26(-30.09%)
Mar 13, 2020
8.010
8.230
7.300
7.510
593,600
-0.04(-0.53%)
Mar 12, 2020
8.290
8.530
7.390
7.550
414,595
-1.35(-15.17%)
Mar 11, 2020
9.130
9.345
8.720
8.900
357,862
-0.51(-5.42%)
Mar 10, 2020
9.540
9.730
9.035
9.410
392,174
+0.09(+0.97%)
Mar 09, 2020
10.68
10.77
9.250
9.320
389,003
-1.88(-16.79%)
Mar 06, 2020
10.76
11.33
10.75
11.20
363,700
+0.06(+0.54%)
Mar 05, 2020
11.50
11.69
11.04
11.14
414,386
-0.61(-5.19%)
Mar 04, 2020
12.37
12.37
11.51
11.75
453,455
-0.46(-3.77%)
Mar 03, 2020
12.62
12.89
12.10
12.21
394,661
-0.48(-3.78%)
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
.