TBBK

Historical Stock Prices

$4.18
*  
0.17
3.91%
Get TBBK Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 4.35 4.39 4.17 4.18 134,354
02/04/2016 4.48 4.63 4.21 4.35 164,723
02/03/2016 4.67 4.67 4.36 4.52 161,281
02/02/2016 4.92 4.965 4.2601 4.7 389,516
02/01/2016 4.76 5 4.49 5 270,306
01/29/2016 4.5 4.59 4.47 4.5 173,111
01/28/2016 4.48 4.6 4.455 4.5 127,435
01/27/2016 4.42 4.58 4.39 4.44 145,493
01/26/2016 4.49 4.54 4.3 4.41 198,193
01/25/2016 4.75 4.75 4.42 4.45 112,734
01/22/2016 4.86 4.86 4.59 4.75 243,962
01/21/2016 4.83 4.95 4.7426 4.8 175,715
01/20/2016 4.79 4.9 4.4 4.81 227,065
01/19/2016 5.25 5.25 4.77 4.85 162,575
01/15/2016 5.11 5.23 4.92 5.21 171,341
01/14/2016 5.2 5.33 5.06 5.23 189,882
01/13/2016 5.11 5.37 5.07 5.15 203,101
01/12/2016 5.31 5.4 5.04 5.07 281,808
01/11/2016 5.47 5.65 5.1698 5.23 318,263
01/08/2016 5.86 5.89 5.46 5.46 239,935
01/07/2016 5.97 6.24 5.77 5.82 158,168
01/06/2016 5.95 6.16 5.92 6.12 100,407
01/05/2016 6.06 6.345 5.935 6.05 179,884
01/04/2016 6.23 6.36 6.03 6.05 259,946
12/31/2015 6.48 6.685 6.25 6.37 210,179
12/30/2015 6.55 6.745 6.39 6.52 110,686
12/29/2015 6.55 6.685 6.2101 6.58 170,919
12/28/2015 6.64 6.985 6.37 6.5 339,276
12/24/2015 6.41 6.84 6.41 6.79 144,258
12/23/2015 6.37 6.54 6.21 6.39 280,623
12/22/2015 6.38 6.725 6.05 6.4 167,189
12/21/2015 6.45 6.62 6.26 6.37 381,357
12/18/2015 6.71 6.79 6.39 6.43 428,766
12/17/2015 6.71 6.82 6.61 6.75 111,176
12/16/2015 6.61 6.74 6.47 6.7 202,984
12/15/2015 6.58 6.69 6.46 6.63 233,610
12/14/2015 7.16 7.23 6.46 6.65 523,394
12/11/2015 7.38 7.55 7.15 7.19 116,816
12/10/2015 7.38 7.63 7.35 7.58 96,079
12/09/2015 7.45 7.53 7.25 7.4 95,758
12/08/2015 7.35 7.57 7.29 7.47 99,079
12/07/2015 7.73 7.83 7.39 7.46 130,035
12/04/2015 7.69 7.82 7.66 7.77 102,174
12/03/2015 7.69 7.84 7.63 7.69 130,229
12/02/2015 7.72 7.78 7.59 7.65 77,833
12/01/2015 7.72 7.88 7.5 7.72 99,076
11/30/2015 7.77 7.98 7.68 7.68 188,827
11/27/2015 7.49 7.8 7.46 7.77 124,629
11/25/2015 7.38 7.57 7.31 7.495 131,998
11/24/2015 7.17 7.39 7.1 7.38 57,308
11/23/2015 7.29 7.325 7.16 7.2 59,170
11/20/2015 7.23 7.31 7.17 7.28 125,516
11/19/2015 7.15 7.4899 7.13 7.2 105,636
11/18/2015 7.42 7.42 7.13 7.14 194,473
11/17/2015 7.44 7.5799 7.28 7.37 103,224
11/16/2015 7.38 7.46 7.25 7.42 167,669
11/13/2015 7.58 7.72 7.35 7.37 110,299
11/12/2015 7.78 7.81 7.54 7.66 143,313
11/11/2015 7.96 8.05 7.79 7.86 52,178
11/10/2015 7.83 8 7.77 7.95 88,736
11/09/2015 8.07 8.2 7.87 7.94 200,674
11/06/2015 7.78 8.08 7.72 8.08 140,648
11/05/2015 7.64 7.85 7.56 7.77 134,043
*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?