TBBK

The Bancorp, Inc. Historical Stock Prices

$9.55
*  
0.23
2.35%
Get TBBK Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading TBBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.74  9.74  9.43  9.55 158,455
05/26/2015 9.74 9.74 9.43 9.55 158,962
05/22/2015 9.92 9.97 9.73 9.78 75,676
05/21/2015 9.78 9.96 9.68 9.94 253,258
05/20/2015 9.84 9.84 9.61 9.8 157,169
05/19/2015 9.68 9.97 9.68 9.86 204,834
05/18/2015 9.54 9.73 9.52 9.68 134,601
05/15/2015 9.75 9.75 9.42 9.6 170,601
05/14/2015 9.88 9.96 9.7 9.78 169,793
05/13/2015 9.87 9.98 9.79 9.86 85,290
05/12/2015 9.89 9.92 9.61 9.86 85,141
05/11/2015 9.83 9.96 9.78 9.92 234,360
05/08/2015 9.86 9.86 9.61 9.85 88,002
05/07/2015 9.78 9.84 9.56 9.77 87,575
05/06/2015 9.62 9.84 9.51 9.81 120,553
05/05/2015 9.57 9.73 9.495 9.6 193,493
05/04/2015 9.55 9.66 9.52 9.61 100,507
05/01/2015 9.74 9.74 9.51 9.55 144,281
04/30/2015 9.82 9.84 9.54 9.74 139,332
04/29/2015 9.69 9.91 9.61 9.87 94,023
04/28/2015 9.55 9.77 9.45 9.73 94,311
04/27/2015 9.18 9.59 9.17 9.54 173,878
04/24/2015 9.05 9.23 9.05 9.16 82,007
04/23/2015 8.95 9.09 8.92 9.06 89,391
04/22/2015 8.89 9.08 8.8 9.01 90,000
04/21/2015 8.86 8.9508 8.85 8.91 105,173
04/20/2015 8.96 9.06 8.8507 8.9 62,366
04/17/2015 8.98 9.04 8.8 8.93 149,501
04/16/2015 9.09 9.23 9.061 9.11 87,136
04/15/2015 9.06 9.23 8.95 9.18 152,840
04/14/2015 9.07 9.08 8.87 9.02 73,934
04/13/2015 9.03 9.1 9 9.07 91,378
04/10/2015 9.03 9.07 8.86 9.02 109,964
04/09/2015 9.16 9.18 8.91 9 143,486
04/08/2015 9.13 9.19 9.1 9.14 74,465
04/07/2015 9.05 9.18 8.92 9.14 232,988
04/06/2015 9.1 9.22 8.86 9.06 149,090
04/02/2015 9.02 9.27 9.02 9.2 105,920
04/01/2015 8.96 9.1 8.85 8.99 124,383
03/31/2015 8.91 9.07 8.87 9.03 141,637
03/30/2015 8.92 8.99 8.9 8.98 164,641
03/27/2015 8.94 8.94 8.79 8.9 162,280
03/26/2015 8.9 8.98 8.82 8.97 204,935
03/25/2015 9.28 9.28 8.88 8.92 275,214
03/24/2015 9.36 9.38 9.25 9.32 224,480
03/23/2015 9.17 9.39 9.17 9.34 274,413
03/20/2015 8.94 9.24 8.9101 9.21 217,395
03/19/2015 8.97 8.99 8.84 8.9 157,121
03/18/2015 9.14 9.35 8.89 9.01 196,128
03/17/2015 9.03 9.2 8.82 9.18 217,948
03/16/2015 9.44 9.44 9.01 9.1 106,794
03/13/2015 9.12 9.43 9.06 9.41 148,248
03/12/2015 9.13 9.24 9.01 9.11 263,350
03/11/2015 9.01 9.06 8.91 9.03 96,723
03/10/2015 9.22 9.24 8.96 8.98 106,549
03/09/2015 9.1 9.29 9.08 9.29 132,214
03/06/2015 8.82 9.25 8.82 9.08 175,236
03/05/2015 8.95 8.96 8.6645 8.85 222,128
03/04/2015 9.08 9.09 8.85 8.92 117,826
03/03/2015 9.22 9.43 9.1 9.13 209,699
03/02/2015 9.35 9.49 9.18 9.27 118,366
02/27/2015 9.27 9.51 9.25 9.34 162,530
02/26/2015 9.03 9.32 9.03 9.3 195,746
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?