TBBK

The Bancorp, Inc. Historical Stock Prices

$10.99
*  
0.12
1.1%
Get TBBK Alerts
*Delayed - data as of Jul. 22, 2014 14:53 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 for next time

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

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
14:53  10.93  11.04  10.8201  10.99 193,360
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
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
01/14/2014 18.02 18.025 17.86 18 231,656
01/13/2014 18 18.06 17.76 18.01 207,478
01/10/2014 17.98 18.07 17.72 18 515,562
01/09/2014 18.11 18.17 17.16 17.62 702,426
01/08/2014 17.92 18.47 17.92 18.43 129,704
01/07/2014 17.8 17.94 17.8 17.9 97,270
01/06/2014 17.6 17.85 17.55 17.65 126,078
01/03/2014 17.46 17.66 17.25 17.51 192,320
01/02/2014 17.87 17.87 17.42 17.47 231,777
12/31/2013 17.87 18.05 17.6 17.91 120,487
12/30/2013 17.99 18.13 17.76 17.85 83,579
12/27/2013 17.89 18.14 17.51 18.01 120,014
12/26/2013 17.95 18.09 17.75 17.81 82,858
12/24/2013 17.9 18 17.61 17.92 82,597
12/23/2013 17.72 17.91 17.52 17.86 99,667
12/20/2013 17.29 17.67 16.81 17.59 297,886
12/19/2013 17.19 17.48 16.95 17.21 81,830
12/18/2013 16.98 17.41 16.62 17.19 121,760
12/17/2013 16.85 16.97 16.64 16.91 120,271
12/16/2013 16.92 16.92 16.45 16.85 140,886
12/13/2013 16.87 16.96 16.47 16.81 136,128
12/12/2013 17.06 17.21 16.76 16.79 83,245
12/11/2013 17.58 17.65 17 17.1 95,785
12/10/2013 17.64 17.762 17.45 17.56 104,868
12/09/2013 17.29 17.82 17.25 17.72 109,404
12/06/2013 16.88 17.32 16.84 17.28 298,938
12/05/2013 16.84 16.87 16.45 16.7 218,491
12/04/2013 17.34 17.4 16.45 16.87 150,408
12/03/2013 17.5 17.8 17.3 17.43 71,885
12/02/2013 18.3 18.3 17.5 17.5 96,805
11/29/2013 18.29 18.48 18.22 18.3 41,751
11/27/2013 17.94 18.3 17.94 18.18 65,503
11/26/2013 17.46 18.09 17.46 17.95 99,364
11/25/2013 17.31 17.8021 17.3 17.58 76,882
11/22/2013 17.29 17.41 17.03 17.31 97,277
11/21/2013 17.11 17.39 16.99 17.23 102,004
11/20/2013 17.62 17.62 16.96 17.03 184,981
11/19/2013 17.69 17.72 17.34 17.6 117,999
11/18/2013 17.85 18.1 17.67 17.72 129,293
11/15/2013 17.75 17.98 17.57 17.86 204,312
11/14/2013 17.35 17.76 17.23 17.68 174,102
11/13/2013 16.94 17.38 16.94 17.31 142,233
11/12/2013 17.15 17.34 16.87 17.05 212,559
11/11/2013 16.73 17.2 16.55 17.15 227,716
11/08/2013 16.12 16.76 16.12 16.718 253,782
11/07/2013 16.3 16.49 16.14 16.14 85,966
11/06/2013 16.45 16.45 16.2 16.23 124,707
11/05/2013 16.38 16.45 16.18 16.38 83,021
11/04/2013 16.14 16.5 16 16.41 247,338
11/01/2013 16.09 16.315 15.78 16.14 278,201
10/31/2013 16.6 16.655 16.15 16.17 242,777
10/30/2013 16.78 16.91 16.47 16.64 209,651
10/29/2013 16.95 17.06 16.7675 16.82 319,436
10/28/2013 16.96 17 16.69 16.91 263,354
10/25/2013 18.35 18.35 16.0005 16.93 938,255
10/24/2013 18.58 18.65 18.43 18.54 98,179
10/23/2013 18.69 18.8 18.56 18.58 76,845
10/22/2013 18.96 19.1399 18.716 18.74 90,226
10/21/2013 18.69 19 18.45 18.88 75,817
10/18/2013 18.72 18.83 18.53 18.61 113,706
10/17/2013 18.45 18.65 18.33 18.58 147,328
10/16/2013 18.51 18.83 18.37 18.56 152,217
10/15/2013 18.77 18.87 18.4 18.43 111,229
10/14/2013 18.47 18.99 18.4 18.8 128,128
10/11/2013 18.4 18.81 18.28 18.54 194,662
10/10/2013 18 18.58 18 18.41 169,361
10/09/2013 17.45 17.91 17.43 17.84 169,972
10/08/2013 17.54 17.77 17.41 17.44 116,116
10/07/2013 17.4 17.66 17.2287 17.49 138,313
10/04/2013 17.52 17.91 17.4001 17.5 105,159
10/03/2013 17.53 17.66 17.26 17.57 178,448
10/02/2013 17.53 17.77 17.42 17.53 290,333
10/01/2013 17.68 17.94 17.63 17.66 256,248
09/30/2013 17.71 17.9 17.558 17.69 189,023
09/27/2013 17.58 17.94 17.51 17.85 134,090
09/26/2013 17.94 17.99 17.69 17.72 136,420
09/25/2013 18.28 18.28 17.83 17.85 316,223
09/24/2013 18.15 18.61 18.0931 18.26 178,129
09/23/2013 18.29 18.29 17.98 18.16 224,783
09/20/2013 17.78 18.3299 17.78 18.23 214,142
09/19/2013 17.77 17.85 17.31 17.78 130,475
09/18/2013 17.95 18.01 17.63 17.78 137,561
09/17/2013 17.93 18.13 17.8 17.94 209,560
09/16/2013 18.1 18.21 17.89 17.93 304,500
09/13/2013 17.9 17.95 17.81 17.86 309,425
09/12/2013 18.19 18.19 17.8 17.84 244,781
09/11/2013 17.9 18.38 17.84 18.13 316,895
09/10/2013 17.55 17.97 17.46 17.94 457,201
09/09/2013 17.31 17.51 17.185 17.37 195,765
09/06/2013 17.21 17.46 17.01 17.18 436,050
09/05/2013 16.49 17.24 16.39 17.02 417,270
09/04/2013 16.22 16.41 16.2 16.4 263,904
09/03/2013 16 16.28 15.9201 16.18 119,665
08/30/2013 15.78 15.88 15.73 15.81 226,441
08/29/2013 15.61 15.86 15.56 15.78 76,058
08/28/2013 15.24 15.63 15.14 15.54 152,692
08/27/2013 15.09 15.2899 15.09 15.27 189,837
08/26/2013 15.29 15.32 15.08 15.28 190,951
08/23/2013 15.18 15.44 15.0101 15.3 122,663
08/22/2013 14.93 15.19 14.88 15.18 47,685
08/21/2013 15.04 15.15 14.87 14.92 39,993
08/20/2013 14.84 15.26 14.8 15.1 41,640
08/19/2013 14.93 15.01 14.81 14.83 52,720
08/16/2013 14.84 15.05 14.84 14.99 140,005
08/15/2013 14.98 15.04 14.75 14.89 323,240
08/14/2013 15.29 15.29 15.07 15.1 30,683
08/13/2013 15.17 15.33 15 15.27 49,842
08/12/2013 14.96 15.24 14.96 15.17 29,925
08/09/2013 15.07 15.25 14.97 15.09 46,536
08/08/2013 15.07 15.22 14.91 15.13 88,990
08/07/2013 15.1 15.22 14.93 15.01 93,096
08/06/2013 15.14 15.41 15 15.19 119,533
08/05/2013 15.21 15.22 15.01 15.22 94,008
08/02/2013 15.08 15.21 15.06 15.21 138,280
08/01/2013 15.02 15.27 14.93 15.17 168,920
07/31/2013 15.04 15.2199 14.94 15 178,525
07/30/2013 15.14 15.14 14.96 15 194,217
07/29/2013 15.2 15.54 15.08 15.11 119,750
07/26/2013 15.18 15.42 14.94 15.33 104,417
07/25/2013 16.13 16.28 15 15.38 992,478
07/24/2013 16.32 16.325 16.09 16.26 56,755
07/23/2013 16.37 16.46 16.18 16.21 79,425
07/22/2013 16.41 16.51 16.37 16.45 53,175
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?