TBBK Quote, Trading Chart, The Bancorp Inc.

home / stock / tbbk / tbbk quote

Stock Information
Company Name: The Bancorp Inc.
Stock Symbol: TBBK
Market: NASDAQ
Website: thebancorp.com
Menu
TBBK TBBK Quote TBBK Short TBBK News TBBK Articles TBBK Message Board
Get TBBK Alerts

News, Short Squeeze, Breakout and More Instantly...
TBBK Quote
Last:$38.02
Change Percent:-0.32%
Open:$37.94
Previous Close:$38.02
High:$38.285
Low:$37.7674
Volume:327,261
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TBBK Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$37.94
Close:$38.02
High:$38.285
Low:$37.7674
Volume:327,261
Date:2024-07-04
Open:$38.57
Close:$37.82
High:$38.85
Low:$37.65
Volume:531,391
Date:2024-07-03
Open:$38.57
Close:$37.82
High:$38.85
Low:$37.65
Volume:531,391
Date:2024-07-02
Open:$37.91
Close:$38.57
High:$39.595
Low:$37.91
Volume:608,734
Date:2024-07-01
Open:$37.76
Close:$37.9
High:$38.24
Low:$37.491
Volume:480,668
Date:2024-06-28
Open:$36.75
Close:$37.76
High:$37.97
Low:$35.785
Volume:951,160
Date:2024-06-27
Open:$35.83
Close:$36.49
High:$36.55
Low:$35.595
Volume:508,165
Date:2024-06-26
Open:$35.26
Close:$35.75
High:$36.03
Low:$35.2
Volume:735,431
Date:2024-06-25
Open:$34.93
Close:$35.57
High:$35.63
Low:$34.85
Volume:911,618
Date:2024-06-24
Open:$34.47
Close:$34.98
High:$35.73
Low:$34.37
Volume:559,422
Date:2024-06-21
Open:$34.16
Close:$34.45
High:$34.53
Low:$33.9
Volume:1,348,057
Date:2024-06-20
Open:$33.81
Close:$34.21
High:$34.56
Low:$33.77
Volume:384,753
Date:2024-06-19
Open:$33.72
Close:$33.92
High:$34.37
Low:$33.68
Volume:311,994
Date:2024-06-18
Open:$33.72
Close:$33.92
High:$34.37
Low:$33.68
Volume:311,994
Date:2024-06-17
Open:$32.76
Close:$33.81
High:$33.82
Low:$32.73
Volume:398,401
Date:2024-06-14
Open:$32.85
Close:$32.76
High:$33.13
Low:$32.555
Volume:417,951
Date:2024-06-13
Open:$33.26
Close:$33.11
High:$33.345
Low:$32.56
Volume:385,670
Date:2024-06-12
Open:$32.5
Close:$33.26
High:$33.85
Low:$32.5
Volume:472,489
Date:2024-06-11
Open:$32.08
Close:$32.26
High:$32.64
Low:$31.9
Volume:419,165
Date:2024-06-10
Open:$32.07
Close:$32.32
High:$32.435
Low:$31.51
Volume:421,923