TBBK

The Bancorp, Inc. Historical Stock Prices

$18.16
*  
0.04
 negative 
0.22%
Get TBBK Alerts
*Delayed - data as of Apr. 15, 2014 
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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  18.21  18.30  17.95  18.16 204,939
04/15/2014 18.21 18.3 17.95 18.16 204,939
04/14/2014 18.19 18.25 17.9 18.2 116,799
04/11/2014 18.45 18.866 17.89 17.98 136,789
04/10/2014 19.09 19.25 18.52 18.63 191,852
04/09/2014 19.14 19.22 19 19.11 122,126
04/08/2014 19.03 19.31 19.015 19.1 126,135
04/07/2014 19.2 19.21 18.77 19.01 180,126
04/04/2014 19.69 19.69 19.12 19.21 197,042
04/03/2014 19.6 19.715 19.25 19.54 106,945
04/02/2014 19.43 19.7 19.2025 19.51 102,622
04/01/2014 18.85 19.44 18.68 19.34 206,511
03/31/2014 18.63 19.025 18.57 18.81 156,598
03/28/2014 18.31 18.64 18.14 18.54 273,058
03/27/2014 18.85 18.85 18.29 18.34 153,399
03/26/2014 19.59 19.64 18.9 18.9 118,447
03/25/2014 19.55 19.755 19.36 19.46 149,542
03/24/2014 19.7 19.82 19.15 19.46 194,237
03/21/2014 20.14 20.14 19.49 19.74 1,891,947
03/20/2014 19.95 20.1 19.92 20.05 262,918
03/19/2014 19.9 20.03 19.63 19.97 199,646
03/18/2014 20 20.01 19.81 19.93 203,734
03/17/2014 20.05 20.08 19.88 19.98 290,448
03/14/2014 19.45 20.1 19.45 19.98 209,885
03/13/2014 19.68 19.736 19.36 19.56 136,131
03/12/2014 19.12 19.61 19.12 19.6 154,592
03/11/2014 19.48 19.48 19.06 19.31 153,085
03/10/2014 19.53 19.64 19.27 19.44 92,865
03/07/2014 19.38 19.67 19.31 19.56 142,422
03/06/2014 19.5 19.6 19.25 19.26 150,616
03/05/2014 19.85 19.85 19.5 19.55 218,313
03/04/2014 19.56 20.2425 19.56 19.9 329,986
03/03/2014 18.97 19.33 18.8 19.32 146,751
02/28/2014 19.26 19.595 18.9603 19.15 149,542
02/27/2014 19.18 19.324 18.93 19.2 72,420
02/26/2014 19.11 19.4 19.04 19.24 99,788
02/25/2014 19.26 19.26 18.86 19.03 176,184
02/24/2014 19.1 19.46 18.79 19.27 167,135
02/21/2014 18.84 19.25 18.65 19.1 237,185
02/20/2014 18.94 19.15 18.62 18.73 378,537
02/19/2014 19.3 19.49 18.81 18.88 127,686
02/18/2014 19.61 19.77 19.37 19.42 135,776
02/14/2014 19.27 19.65 19.04 19.54 232,485
02/13/2014 19.13 19.43 18.97 19.24 88,355
02/12/2014 18.97 19.3 18.83 19.24 161,828
02/11/2014 18.39 19.0296 18.29 19 148,919
02/10/2014 18.58 18.735 18.17 18.41 123,990
02/07/2014 18.55 18.63 18.47 18.55 141,698
02/06/2014 18.79 18.86 18.5 18.52 126,705
02/05/2014 18.64 18.82 18.45 18.72 168,177
02/04/2014 18.69 19.03 18.5 18.76 114,834
02/03/2014 19.06 19.114 18.28 18.58 194,522
01/31/2014 18.85 19.17 18.85 19.05 144,758
01/30/2014 19.07 19.39 18.8 19.17 239,885
01/29/2014 19.02 19.1 18.63 18.94 360,477
01/28/2014 19.25 19.3 18.83 19.23 238,238
01/27/2014 18.62 19.86 18.62 19.25 367,608
01/24/2014 18.21 19.24 17.94 18.9 570,190
01/23/2014 17.83 17.83 17.44 17.62 134,477
01/22/2014 17.7 18.03 17.41 17.93 129,226
01/21/2014 17.9 17.93 17.65 17.69 184,361
01/17/2014 17.95 17.99 17.75 17.76 113,503
01/16/2014 17.93 18.08 17.81 17.96 84,819
01/15/2014 18 18.12 17.96 18.02 194,842
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 your brokers before you trade


Want to trade FX?