TBBK

The Bancorp, Inc. Historical Stock Prices

$7.435
*  
0.035
0.47%
Get TBBK Alerts
*Delayed - data as of Aug. 28, 2015 9:50 ET  -  Find a broker to begin trading TBBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TBBK Real Time
 
 
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 27-MAY-2015 TO 27-AUG-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.
9:50  7.47  7.47  7.42  7.435 6,126
08/27/2015 7.49 7.59 7.37 7.47 196,423
08/26/2015 7.55 7.55 7.32 7.4 88,192
08/25/2015 7.7 7.7 7.35 7.36 168,279
08/24/2015 7.49 7.76 7.4311 7.49 251,655
08/21/2015 7.7 7.94 7.65 7.86 99,472
08/20/2015 7.93 7.96 7.85 7.88 130,860
08/19/2015 8.14 8.14 7.93 8.02 74,543
08/18/2015 8.04 8.22 7.92 8.19 88,511
08/17/2015 7.94 8.16 7.8 8.04 111,515
08/14/2015 7.8 7.97 7.7001 7.94 65,624
08/13/2015 7.9 7.93 7.75 7.81 58,776
08/12/2015 8.12 8.12 7.83 7.9 211,561
08/11/2015 8.22 8.22 8.02 8.15 147,054
08/10/2015 8.22 8.38 8.2 8.28 98,724
08/07/2015 8.14 8.295 8.05 8.16 71,298
08/06/2015 8.24 8.25 8.14 8.18 111,055
08/05/2015 8.25 8.35 8.165 8.2 113,417
08/04/2015 8.23 8.37 8.15 8.24 107,147
08/03/2015 8.34 8.68 8.23 8.25 112,998
07/31/2015 8.42 8.48 8.31 8.35 144,384
07/30/2015 8.47 8.58 8.45 8.47 74,823
07/29/2015 8.5 8.62 8.38 8.5 102,784
07/28/2015 8.68 8.69 8.46 8.55 121,689
07/27/2015 8.69 8.81 8.6 8.64 99,072
07/24/2015 9.1 9.1 8.75 8.75 126,304
07/23/2015 9.45 9.46 9.09 9.14 90,907
07/22/2015 9.37 9.5 9.33 9.45 87,807
07/21/2015 9.45 9.47 9.345 9.4 112,293
07/20/2015 9.4 9.5 9.36 9.45 66,298
07/17/2015 9.5 9.5 9.32 9.39 100,946
07/16/2015 9.61 9.61 9.45 9.47 82,658
07/15/2015 9.51 9.64 9.46 9.51 118,777
07/14/2015 9.52 9.64 9.34 9.48 151,110
07/13/2015 9.52 9.63 9.39 9.48 138,893
07/10/2015 9.39 9.56 9.26 9.42 134,150
07/09/2015 9.31 9.455 9.21 9.28 136,790
07/08/2015 9.26 9.35 9.07 9.15 121,378
07/07/2015 9.39 9.42 9.18 9.37 191,905
07/06/2015 9.33 9.43 9.21 9.39 131,627
07/02/2015 9.53 9.55 9.355 9.42 169,205
07/01/2015 9.42 9.59 9.31 9.51 336,246
06/30/2015 9.45 9.52 9.18 9.28 353,252
06/29/2015 9.86 9.86 9.085 9.29 490,841
06/26/2015 10.46 10.52 10.29 10.5 252,664
06/25/2015 10.55 10.566 10.34 10.4 173,567
06/24/2015 10.47 10.62 10.44 10.47 168,278
06/23/2015 10.27 10.57 10.27 10.47 229,327
06/22/2015 10.14 10.3 10.06 10.22 265,825
06/19/2015 9.96 10.18 9.92 10 1,112,205
06/18/2015 9.92 10.01 9.82 9.96 186,187
06/17/2015 10.14 10.26 9.82 9.84 133,318
06/16/2015 9.97 10.13 9.97 10.09 184,732
06/15/2015 10.31 10.31 9.98 10.02 270,140
06/12/2015 10.41 10.48 10.22 10.29 196,926
06/11/2015 10.45 10.55 10.18 10.41 241,574
06/10/2015 10.24 10.49 10.21 10.4 110,640
06/09/2015 10.18 10.31 10.03 10.15 155,735
06/08/2015 10.37 10.48 10.1 10.12 196,836
06/05/2015 9.95 10.37 9.895 10.32 183,204
06/04/2015 9.92 10 9.84 9.93 127,790
06/03/2015 9.74 10.11 9.7 9.99 654,404
06/02/2015 9.58 9.93 9.52 9.79 88,014
06/01/2015 9.72 9.9045 9.59 9.61 121,133
05/29/2015 9.58 9.69 9.41 9.67 232,151
05/28/2015 9.64 9.66 9.49 9.62 138,162
05/27/2015 9.58 9.71 9.4 9.69 242,693
*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?