The Bancorp Inc (TBBK) Historical Stock Data
33.78 ↑1.93 (6.06%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TBBK is down -0.73% a day on average. There have been 15 days where The Bancorp Inc closed green and 15 days where TBBK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 35.57 | 34.33 | ↓$1.24 (-3.49%) | 33.97 | 36.15 | 732.84K |
2024-03-13 | 36.73 | 35.55 | ↓$1.18 (-3.21%) | 35.10 | 37.22 | 1.30M |
2024-03-12 | 36.73 | 36.35 | ↓$0.38 (-1.03%) | 36.19 | 37.11 | 839.93K |
2024-03-11 | 36.62 | 36.87 | ↑$0.25 (0.68%) | 36.58 | 37.31 | 723.16K |
2024-03-08 | 38.30 | 36.49 | ↓$1.81 (-4.73%) | 36.25 | 38.38 | 1.36M |
2024-03-07 | 40.36 | 37.84 | ↓$2.52 (-6.24%) | 37.31 | 40.79 | 1.03M |
2024-03-06 | 40.51 | 40.08 | ↓$0.43 (-1.06%) | 39.56 | 40.80 | 683.33K |
2024-03-05 | 41.79 | 40.43 | ↓$1.36 (-3.25%) | 40.01 | 42.88 | 1.44M |
2024-03-04 | 44.01 | 42.09 | ↓$1.92 (-4.36%) | 41.66 | 45.00 | 629.91K |
2024-03-01 | 44.40 | 44.11 | ↓$0.29 (-0.65%) | 43.60 | 44.52 | 309.89K |
2024-02-29 | 45.52 | 44.64 | ↓$0.88 (-1.93%) | 44.36 | 46.24 | 306.56K |
2024-02-28 | 44.51 | 44.65 | ↑$0.14 (0.31%) | 44.46 | 45.20 | 287.99K |
2024-02-27 | 44.80 | 45.03 | ↑$0.23 (0.51%) | 44.60 | 45.39 | 307.21K |
2024-02-26 | 43.60 | 44.55 | ↑$0.95 (2.18%) | 43.31 | 44.72 | 349.52K |
2024-02-23 | 43.03 | 43.86 | ↑$0.83 (1.93%) | 42.86 | 44.37 | 335.21K |
2024-02-22 | 43.32 | 43.20 | ↓$0.12 (-0.28%) | 43.00 | 43.83 | 261.92K |
2024-02-21 | 43.48 | 43.60 | ↑$0.12 (0.28%) | 43.06 | 43.83 | 283.37K |
2024-02-20 | 43.24 | 43.58 | ↑$0.34 (0.79%) | 43.24 | 44.40 | 273.48K |
2024-02-16 | 43.17 | 44.05 | ↑$0.88 (2.04%) | 43.00 | 44.66 | 357.24K |
2024-02-15 | 42.84 | 43.70 | ↑$0.86 (2.01%) | 42.04 | 44.17 | 420.80K |
2024-02-14 | 43.30 | 42.71 | ↓$0.59 (-1.36%) | 42.15 | 43.79 | 304.45K |
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