The Bancorp Inc (TBBK) Historical Stock Data
30.80 ↓2.61 (-7.81%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TBBK is down -0.23% a day on average. There have been 16 days where The Bancorp Inc closed green and 14 days where TBBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 33.62 | 30.80 | ↓$2.82 (-8.39%) | 30.64 | 34.42 | 1.60M |
| 2024-04-25 | 33.63 | 33.41 | ↓$0.22 (-0.65%) | 33.12 | 34.02 | 789.54K |
| 2024-04-24 | 34.69 | 33.60 | ↓$1.09 (-3.14%) | 33.50 | 34.96 | 700.07K |
| 2024-04-23 | 34.53 | 34.90 | ↑$0.37 (1.07%) | 34.53 | 35.57 | 661.21K |
| 2024-04-22 | 33.95 | 34.50 | ↑$0.55 (1.62%) | 33.90 | 34.62 | 452.05K |
| 2024-04-19 | 33.04 | 33.94 | ↑$0.90 (2.72%) | 33.04 | 33.98 | 559.97K |
| 2024-04-18 | 32.86 | 33.19 | ↑$0.33 (1.00%) | 32.77 | 33.58 | 640.62K |
| 2024-04-17 | 32.60 | 32.84 | ↑$0.24 (0.74%) | 32.22 | 33.06 | 636.07K |
| 2024-04-16 | 31.69 | 32.28 | ↑$0.59 (1.86%) | 31.47 | 32.80 | 590.14K |
| 2024-04-15 | 31.46 | 31.91 | ↑$0.45 (1.43%) | 31.38 | 32.07 | 664.90K |
| 2024-04-12 | 31.14 | 31.48 | ↑$0.34 (1.09%) | 30.99 | 31.67 | 665.88K |
| 2024-04-11 | 31.67 | 31.40 | ↓$0.27 (-0.85%) | 31.07 | 31.67 | 488.11K |
| 2024-04-10 | 31.82 | 31.52 | ↓$0.30 (-0.94%) | 31.09 | 31.96 | 618.83K |
| 2024-04-09 | 32.45 | 32.68 | ↑$0.23 (0.71%) | 32.06 | 32.73 | 309.44K |
| 2024-04-08 | 32.37 | 32.28 | ↓$0.09 (-0.28%) | 32.13 | 32.71 | 250.69K |
| 2024-04-05 | 31.54 | 31.97 | ↑$0.43 (1.36%) | 31.54 | 32.30 | 623.21K |
| 2024-04-04 | 32.32 | 32.03 | ↓$0.29 (-0.90%) | 31.86 | 32.80 | 451.85K |
| 2024-04-03 | 32.15 | 31.75 | ↓$0.40 (-1.24%) | 31.74 | 32.57 | 427.41K |
| 2024-04-02 | 32.52 | 32.43 | ↓$0.09 (-0.28%) | 31.84 | 32.66 | 634.16K |
| 2024-04-01 | 33.61 | 32.94 | ↓$0.67 (-1.99%) | 32.47 | 33.61 | 456.28K |
| 2024-03-28 | 33.71 | 33.46 | ↓$0.25 (-0.74%) | 33.32 | 34.24 | 1.01M |
| 2024-03-27 | 32.09 | 33.78 | ↑$1.69 (5.27%) | 31.66 | 33.86 | 1.01M |
| 2024-03-26 | 32.07 | 31.85 | ↓$0.22 (-0.69%) | 31.50 | 32.21 | 740.13K |
| 2024-03-25 | 31.17 | 31.85 | ↑$0.68 (2.18%) | 31.17 | 32.43 | 1.01M |
| 2024-03-22 | 31.83 | 31.30 | ↓$0.53 (-1.67%) | 30.58 | 31.97 | 1.67M |
| 2024-03-21 | 36.04 | 32.12 | ↓$3.92 (-10.88%) | 31.93 | 36.33 | 3.68M |
| 2024-03-20 | 34.91 | 35.75 | ↑$0.84 (2.41%) | 34.71 | 36.26 | 622.42K |
| 2024-03-19 | 34.98 | 35.04 | ↑$0.06 (0.17%) | 34.71 | 36.09 | 531.45K |
| 2024-03-18 | 34.22 | 34.87 | ↑$0.65 (1.90%) | 33.98 | 35.01 | 585.43K |
| 2024-03-15 | 34.26 | 34.36 | ↑$0.10 (0.29%) | 33.85 | 35.10 | 2.49M |
Create an account or log in to view more rows.
$TBBK let’s go down baby 😉
$TBBK Let’s goooo
$TBBK lets go <3
$TBBK Bears get cremated today
$TBBK super bullish
$TBBK in it to win it
$TBBK Come on.. Let it fall.. buy later bulls
$TBBK we going up from here
$TBBK going green
$TBBK cup and handle forming