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.

DateOpenCloseChangeLowHighVolume
2024-03-2732.0933.78↑$1.69 (5.27%)31.6633.861.01M
2024-03-2632.0731.85↓$0.22 (-0.69%)31.5032.21740.13K
2024-03-2531.1731.85↑$0.68 (2.18%)31.1732.431.01M
2024-03-2231.8331.30↓$0.53 (-1.67%)30.5831.971.67M
2024-03-2136.0432.12↓$3.92 (-10.88%)31.9336.333.68M
2024-03-2034.9135.75↑$0.84 (2.41%)34.7136.26622.42K
2024-03-1934.9835.04↑$0.06 (0.17%)34.7136.09531.45K
2024-03-1834.2234.87↑$0.65 (1.90%)33.9835.01585.43K
2024-03-1534.2634.36↑$0.10 (0.29%)33.8535.102.49M
2024-03-1435.5734.33↓$1.24 (-3.49%)33.9736.15732.84K
2024-03-1336.7335.55↓$1.18 (-3.21%)35.1037.221.30M
2024-03-1236.7336.35↓$0.38 (-1.03%)36.1937.11839.93K
2024-03-1136.6236.87↑$0.25 (0.68%)36.5837.31723.16K
2024-03-0838.3036.49↓$1.81 (-4.73%)36.2538.381.36M
2024-03-0740.3637.84↓$2.52 (-6.24%)37.3140.791.03M
2024-03-0640.5140.08↓$0.43 (-1.06%)39.5640.80683.33K
2024-03-0541.7940.43↓$1.36 (-3.25%)40.0142.881.44M
2024-03-0444.0142.09↓$1.92 (-4.36%)41.6645.00629.91K
2024-03-0144.4044.11↓$0.29 (-0.65%)43.6044.52309.89K
2024-02-2945.5244.64↓$0.88 (-1.93%)44.3646.24306.56K
2024-02-2844.5144.65↑$0.14 (0.31%)44.4645.20287.99K
2024-02-2744.8045.03↑$0.23 (0.51%)44.6045.39307.21K
2024-02-2643.6044.55↑$0.95 (2.18%)43.3144.72349.52K
2024-02-2343.0343.86↑$0.83 (1.93%)42.8644.37335.21K
2024-02-2243.3243.20↓$0.12 (-0.28%)43.0043.83261.92K
2024-02-2143.4843.60↑$0.12 (0.28%)43.0643.83283.37K
2024-02-2043.2443.58↑$0.34 (0.79%)43.2444.40273.48K
2024-02-1643.1744.05↑$0.88 (2.04%)43.0044.66357.24K
2024-02-1542.8443.70↑$0.86 (2.01%)42.0444.17420.80K
2024-02-1443.3042.71↓$0.59 (-1.36%)42.1543.79304.45K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$TBBK Come on.. Let it fall.. buy later bulls

0 Like Report
4texin

$TBBK cup and handle forming

0 Like Report