TBBK

The Bancorp, Inc. Historical Stock Prices

$8.92
*  
0.06
0.67%
Get TBBK Alerts
*Delayed - data as of Mar. 31, 2015 14:48 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: 1 Year, From 30-MAR-2014 TO 30-MAR-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.
14:48  8.91  8.99  8.87  8.92 68,493
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
02/25/2015 9.13 9.18 9.03 9.06 52,627
02/24/2015 8.99 9.24 8.99 9.16 126,673
02/23/2015 8.95 9.09 8.78 8.98 226,651
02/20/2015 8.98 9.07 8.83 8.99 155,405
02/19/2015 9.12 9.23 8.94 8.97 200,709
02/18/2015 9.15 9.3 9.01 9.12 156,140
02/17/2015 9.29 9.396 9.08 9.2 335,600
02/13/2015 9.38 9.49 9.12 9.275 128,747
02/12/2015 9.17 9.38 9.08 9.37 160,741
02/11/2015 9.03 9.188 8.86 9.11 105,829
02/10/2015 9.11 9.186 8.84 9.07 133,956
02/09/2015 9.36 9.478 9.03 9.03 133,102
02/06/2015 8.97 9.49 8.83 9.4 241,961
02/05/2015 8.61 9.04 8.61 8.98 236,864
02/04/2015 8.56 8.87 8.54 8.55 194,898
02/03/2015 8.41 8.71 8.33 8.59 193,736
02/02/2015 8.54 8.63 8.36 8.41 261,224
01/30/2015 8.58 8.81 8.36 8.52 263,444
01/29/2015 8.76 8.82 8.53 8.62 372,030
01/28/2015 8.86 8.86 8.56 8.725 372,980
01/27/2015 8.64 8.89 8.56 8.78 191,862
01/26/2015 8.71 8.78 8.6 8.755 91,826
01/23/2015 8.88 8.98 8.64 8.71 164,892
01/22/2015 8.66 8.98 8.5824 8.91 241,602
01/21/2015 8.9 8.98 8.57 8.58 309,366
01/20/2015 8.92 9.276 8.75 8.93 278,498
01/16/2015 8.71 8.99 8.7 8.89 305,910
01/15/2015 9.02 9.02 8.58 8.73 437,810
01/14/2015 9.21 9.25 8.86 9.01 364,954
01/13/2015 9.55 9.69 9.185 9.41 220,063
01/12/2015 9.65 9.82 9.43 9.46 182,181
01/09/2015 10.02 10.094 9.63 9.64 128,799
01/08/2015 9.89 10.13 9.81 10.05 193,686
01/07/2015 9.69 9.93 9.66 9.77 268,801
01/06/2015 10.02 10.03 9.56 9.57 307,627
01/05/2015 10.28 10.36 9.97 10.02 273,809
01/02/2015 11 11.01 10.24 10.33 322,383
12/31/2014 10.96 11.03 10.8101 10.89 179,426
12/30/2014 10.73 10.98 10.7 10.96 173,312
12/29/2014 10.76 10.98 10.691 10.78 188,263
12/26/2014 10.68 10.89 10.58 10.74 141,401
12/24/2014 10.64 10.7 10.45 10.66 71,471
12/23/2014 10.44 10.81 10.43 10.59 358,918
12/22/2014 10.15 10.42 9.99 10.42 245,151
12/19/2014 10.38 10.38 10.03 10.13 1,816,959
12/18/2014 10.25 10.38 9.98 10.38 344,136
12/17/2014 9.94 10.12 9.79 10.12 279,762
12/16/2014 9.85 10.09 9.77 9.9 325,137
12/15/2014 9.99 10 9.76 9.9 392,970
12/12/2014 9.89 9.97 9.73 9.92 361,014
12/11/2014 9.97 10.08 9.79 9.99 242,166
12/10/2014 10.16 10.33 9.8 9.9 408,106
12/09/2014 9.83 10.25 9.68 10.23 338,493
12/08/2014 9.96 10.26 9.83 9.96 365,973
12/05/2014 9.5 10.28 9.5 10.015 534,011
12/04/2014 9.63 9.63 9.44 9.48 360,602
12/03/2014 9.35 9.73 9.25 9.68 391,401
12/02/2014 9 9.42 9 9.34 540,102
12/01/2014 8.96 8.96 8.53 8.77 371,394
11/28/2014 9.08 9.3199 8.89 8.96 125,684
11/26/2014 9.05 9.19 8.96 9.09 218,665
11/25/2014 9.12 9.19 8.995 9.05 285,940
11/24/2014 9.17 9.3 9.05 9.09 247,133
11/21/2014 9.5 9.58 9.1 9.13 380,979
11/20/2014 9.15 9.44 9.1 9.43 182,443
11/19/2014 9.45 9.48 9.12 9.21 278,995
11/18/2014 9.27 9.49 9.22 9.42 237,604
11/17/2014 9.46 9.512 9.15 9.24 288,353
11/14/2014 9.41 9.5 9.29 9.46 172,284
11/13/2014 9.62 9.648 9.35 9.4 154,925
11/12/2014 9.4 9.66 9.39 9.64 286,715
11/11/2014 9.34 9.46 9.29 9.44 133,211
11/10/2014 9.49 9.54 9.25 9.35 152,568
11/07/2014 9.63 9.63 9.44 9.49 158,711
11/06/2014 9.57 9.76 9.504 9.64 324,717
11/05/2014 9.75 9.76 9.39 9.58 366,174
11/04/2014 9.8 9.82 9.6 9.7 371,703
11/03/2014 9.48 9.84 9.48 9.82 442,261
10/31/2014 10 10.06 9.19 9.46 839,828
10/30/2014 9.19 9.43 8.98 9.21 317,675
10/29/2014 9.31 9.34 8.93 9.24 261,715
10/28/2014 8.75 9.4 8.75 9.32 269,264
10/27/2014 8.67 8.76 8.5 8.74 103,382
10/24/2014 8.75 8.91 8.55 8.72 176,618
10/23/2014 8.64 8.85 8.26 8.73 224,563
10/22/2014 8.58 8.78 8.4 8.54 170,178
10/21/2014 8.35 8.69 8.35 8.54 207,681
10/20/2014 8.44 8.63 8.31 8.33 227,776
10/17/2014 8.8 8.86 8.36 8.51 270,260
10/16/2014 8.01 8.73 7.85 8.67 300,159
10/15/2014 8.29 8.29 7.86 8.11 908,534
10/14/2014 8.5 8.65 8.36 8.43 312,829
10/13/2014 8.4 8.58 8.3 8.455 312,929
10/10/2014 8.35 8.65 8.28 8.4 235,812
10/09/2014 8.41 8.48 8.2 8.4 365,116
10/08/2014 8.46 8.58 8.3 8.44 360,239
10/07/2014 8.6 8.725 8.39 8.45 328,503
10/06/2014 8.96 9.02 8.65 8.66 166,494
10/03/2014 9 9.1 8.9 8.93 201,588
10/02/2014 8.53 8.97 8.53 8.91 261,085
10/01/2014 8.58 8.62 7.81 8.52 611,270
09/30/2014 8.78 8.85 8.5272 8.59 396,040
09/29/2014 8.88 8.92 8.69 8.79 284,709
09/26/2014 8.85 8.99 8.66 8.97 333,364
09/25/2014 9.05 9.154 8.75 8.84 370,599
09/24/2014 9.06 9.412 8.86 9.09 319,506
09/23/2014 9.32 9.45 9.01 9.05 434,058
09/22/2014 9.97 9.988 9.3 9.33 300,434
09/19/2014 10 10.23 9.77 10 2,867,909
09/18/2014 9.81 10.31 9.81 10.02 417,521
09/17/2014 9.81 10.04 9.69 9.8 244,098
09/16/2014 9.78 10.05 9.696 9.82 396,122
09/15/2014 9.8 9.882 9.54 9.8 331,761
09/12/2014 9.7 10.01 9.69 9.83 315,118
09/11/2014 9.04 9.77 9.01 9.69 381,317
09/10/2014 9.21 9.3 9.08 9.09 332,511
09/09/2014 9.24 9.31 9.045 9.2 367,912
09/08/2014 9.33 9.33 9.14 9.27 222,644
09/05/2014 9.18 9.39 9.09 9.33 271,315
09/04/2014 9.52 9.73 9.1 9.21 584,913
09/03/2014 9.59 9.75 9.46 9.51 273,387
09/02/2014 9.76 9.82 9.53 9.57 184,499
08/29/2014 9.81 9.875 9.66 9.71 241,407
08/28/2014 9.92 9.96 9.74 9.81 348,751
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
05/23/2014 14.91 15.08 14.85 15.07 99,812
05/22/2014 14.96 14.98 14.72 14.87 206,086
05/21/2014 14.96 15.094 14.78 14.89 114,367
05/20/2014 15.2 15.266 14.87 14.93 199,846
05/19/2014 15.06 15.392 15.06 15.245 93,893
05/16/2014 15.2 15.3 14.95 15.1 211,884
05/15/2014 15.3 15.35 15 15.26 175,615
05/14/2014 15.64 15.64 15.4 15.4 192,125
05/13/2014 15.88 15.88 15.62 15.69 255,948
05/12/2014 15.74 16.02 15.7 15.91 151,428
05/09/2014 15.32 15.65 15.27 15.63 151,360
05/08/2014 15.48 15.72 15.32 15.42 146,807
05/07/2014 15.3 15.64 15.27 15.49 271,831
05/06/2014 15.51 15.75 15.35 15.4 147,704
05/05/2014 15.71 15.71 15.49 15.57 119,985
05/02/2014 15.83 16.1 15.69 15.77 232,428
05/01/2014 15.76 15.86 15.54 15.78 240,262
04/30/2014 15.86 15.99 15.49 15.82 236,493
04/29/2014 15.64 15.692 15.45 15.55 451,110
04/28/2014 15.88 16.04 15.56 15.61 535,197
04/25/2014 15.81 16.98 15.445 15.92 679,526
04/24/2014 15.54 16.46 15.5 15.835 1,503,702
04/23/2014 18.74 18.87 18.51 18.6 106,092
04/22/2014 18.61 19.02 18.525 18.82 104,369
04/21/2014 18.51 18.718 18.41 18.65 90,563
04/17/2014 18.24 18.63 18.12 18.57 150,913
04/16/2014 18.32 18.41 18.12 18.23 160,317
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
*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?