TBBK

The Bancorp, Inc. Historical Stock Prices

$10.01
*  
0.05
0.5%
Get TBBK Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading TBBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TBBK Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  9.97  10.04  9.83  10.01 315,412
08/27/2014 9.97 10.04 9.83 10.01 315,412
08/26/2014 9.72 9.96 9.69 9.96 305,403
08/25/2014 9.95 10.06 9.55 9.68 333,793
08/22/2014 9.48 10.04 9.375 9.94 488,558
08/21/2014 9.15 9.49 9.01 9.48 274,628
08/20/2014 9.14 9.23 9.04 9.18 278,045
08/19/2014 8.98 9.2 8.84 9.19 413,241
08/18/2014 8.81 9.01 8.7 8.93 756,360
08/15/2014 8.7 8.79 8.47 8.71 473,136
08/14/2014 8.69 8.78 8.58 8.61 253,001
08/13/2014 8.63 8.75 8.57 8.7 530,824
08/12/2014 9.03 9.07 8.53 8.6 1,043,403
08/11/2014 9.06 9.18 8.92 9.07 250,205
08/08/2014 9.13 9.13 8.94 9.02 385,834
08/07/2014 9.17 9.19 9.002 9.1 382,725
08/06/2014 8.88 9.26 8.88 9.15 378,609
08/05/2014 8.99 9.13 8.91 8.99 316,816
08/04/2014 9.34 9.3964 9.03 9.04 482,723
08/01/2014 9.54 9.65 9.26 9.32 385,450
07/31/2014 9.69 9.9 9.48 9.5 581,120
07/30/2014 9.69 9.95 9.68 9.75 363,579
07/29/2014 9.51 9.62 9.455 9.54 223,621
07/28/2014 9.56 9.56 9.28 9.52 418,001
07/25/2014 9.25 9.59 9.25 9.54 634,133
07/24/2014 10 10.4468 9.3 9.31 1,792,298
07/23/2014 11.01 11.05 10.82 10.87 337,492
07/22/2014 10.93 11.06 10.8201 11 401,292
07/21/2014 10.93 11.1 10.77 10.87 412,253
07/18/2014 10.91 11.25 10.91 11 213,862
07/17/2014 11.29 11.29 10.9 10.94 235,807
07/16/2014 11.52 11.564 11.28 11.31 162,798
07/15/2014 11.5 11.59 11.4 11.48 234,781
07/14/2014 11.63 11.71 11.43 11.49 430,375
07/11/2014 11.47 11.6 11.37 11.55 216,359
07/10/2014 11.55 11.67 11.38 11.51 271,423
07/09/2014 11.77 11.86 11.676 11.8 188,134
07/08/2014 11.85 11.8799 11.62 11.71 203,303
07/07/2014 11.94 12.02 11.82 11.895 179,141
07/03/2014 11.87 12 11.832 11.99 352,263
07/02/2014 11.93 12.11 11.8 11.82 243,178
07/01/2014 11.9 12.08 11.81 11.9 439,269
06/30/2014 11.83 11.97 11.75 11.91 283,018
06/27/2014 11.9 12.08 11.75 11.9 402,641
06/26/2014 12.23 12.24 11.84 12.02 443,348
06/25/2014 11.35 11.76 11.18 11.74 351,256
06/24/2014 11.67 11.79 11.345 11.4 493,168
06/23/2014 11.86 11.88 11.68 11.74 360,599
06/20/2014 11.86 11.99 11.745 11.86 2,330,829
06/19/2014 12.07 12.13 11.83 11.9 363,035
06/18/2014 11.94 12.15 11.815 12.07 634,811
06/17/2014 11.61 12 11.55 11.98 655,312
06/16/2014 11.45 11.79 11.4 11.64 860,136
06/13/2014 11.37 11.6 11.29 11.37 1,286,458
06/12/2014 11.55 11.8 10.98 11.4 1,502,132
06/11/2014 10.98 12 9.88 11.54 7,742,493
06/10/2014 16.3 16.53 16.08 16.2 148,034
06/09/2014 16.29 16.4 15.9 16.36 163,482
06/06/2014 16.37 16.64 16.26 16.32 143,643
06/05/2014 15.9 16.39 15.75 16.31 192,186
06/04/2014 15.72 15.93 15.7 15.8 99,893
06/03/2014 15.8 16 15.625 15.71 255,162
06/02/2014 15.67 15.95 15.61 15.81 120,697
05/30/2014 15.57 15.86 15.57 15.7 156,771
05/29/2014 15.83 15.83 15.465 15.6 174,819
05/28/2014 15.64 15.96 15.51 15.81 221,833
05/27/2014 15.18 15.73 14.97 15.72 171,532
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?