Quantcast
TBBK

The Bancorp Inc Common Stock Historical Stock Prices

$9.07
*  
0.12
1.31%
Get TBBK Alerts
*Delayed - data as of Oct. 23, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUL-2018 TO 23-OCT-2018

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.
16:00 9.08 9.27 8.91 9.07 182,894
10/23/2018 9.08 9.27 8.91 9.07 182,994
10/22/2018 9.37 9.47 9.11 9.19 114,749
10/19/2018 9.51 9.6 9.36 9.38 197,918
10/18/2018 9.59 9.64 9.52 9.535 139,980
10/17/2018 9.46 9.65 9.38 9.63 146,025
10/16/2018 9.29 9.53 9.15 9.51 151,049
10/15/2018 9.06 9.31 9.01 9.25 156,047
10/12/2018 9.43 9.44 8.84 9.05 273,368
10/11/2018 9.45 9.71 9.33 9.33 135,387
10/10/2018 9.5 9.74 9.46 9.47 213,751
10/09/2018 9.52 9.61 9.47 9.5 146,821
10/08/2018 9.54 9.6 9.4 9.5 92,526
10/05/2018 9.79 9.8 9.53 9.54 111,241
10/04/2018 9.68 9.87 9.56 9.74 152,871
10/03/2018 9.41 9.73 9.34 9.66 100,459
10/02/2018 9.4 9.47 9.34 9.4 94,373
10/01/2018 9.64 9.67 9.39 9.41 151,334
09/28/2018 9.57 9.63 9.455 9.59 212,624
09/27/2018 9.69 9.73 9.57 9.6 92,880
09/26/2018 9.85 10.01 9.67 9.68 172,295
09/25/2018 9.81 9.9 9.79 9.85 128,291
09/24/2018 9.73 9.86 9.68 9.82 155,359
09/21/2018 9.9 10.03 9.73 9.76 486,451
09/20/2018 9.81 10 9.81 9.92 133,233
09/19/2018 9.75 9.84 9.7 9.76 241,932
09/18/2018 10.01 10.03 9.69 9.73 218,063
09/17/2018 10.1 10.1 9.91 9.96 141,429
09/14/2018 9.92 10.14 9.92 10.07 122,451
09/13/2018 10.07 10.12 9.91 9.93 200,730
09/12/2018 10.12 10.17 10 10.06 205,191
09/11/2018 10.03 10.18 10 10.11 160,908
09/10/2018 10.08 10.19 10.02 10.06 107,028
09/07/2018 10 10.13 9.94 10.075 110,583
09/06/2018 10.09 10.14 9.97 10 165,777
09/05/2018 10.11 10.14 10.05 10.12 119,028
09/04/2018 10 10.15 9.969 10.11 108,927
08/31/2018 9.9 10.085 9.89 10.03 241,353
08/30/2018 9.91 9.96 9.89 9.91 106,034
08/29/2018 9.86 9.96 9.86 9.92 255,572
08/28/2018 9.88 9.91 9.83 9.9 323,600
08/27/2018 9.78 9.88 9.67 9.85 152,324
08/24/2018 9.62 9.9 9.59 9.82 211,156
08/23/2018 9.79 9.81 9.53 9.6 177,100
08/22/2018 9.82 9.88 9.7001 9.78 117,158
08/21/2018 9.65 9.84 9.65 9.8 114,781
08/20/2018 9.63 9.73 9.54 9.65 93,532
08/17/2018 9.65 9.76 9.58 9.62 156,801
08/16/2018 9.75 9.87 9.65 9.66 178,658
08/15/2018 9.9 9.99 9.66 9.69 199,823
08/14/2018 9.93 10.04 9.93 9.96 264,328
08/13/2018 10.02 10.135 9.92 9.93 190,653
08/10/2018 9.95 10.1 9.925 10.01 169,899
08/09/2018 10.04 10.16 9.96 10.03 271,582
08/08/2018 9.71 10.08 9.71 10.03 258,359
08/07/2018 9.93 9.94 9.71 9.73 289,572
08/06/2018 10.04 10.2077 9.75 9.96 263,958
08/03/2018 10.08 10.17 9.87 10.07 187,017
08/02/2018 9.9 10.1 9.75 10.1 113,369
08/01/2018 9.71 9.95 9.68 9.91 183,942
07/31/2018 9.87 9.87 9.5136 9.71 332,424
07/30/2018 9.81 9.9331 9.8 9.85 246,674
07/27/2018 10.31 10.44 9.76 9.81 663,820
07/26/2018 10.76 10.95 10.6 10.64 197,489
07/25/2018 10.85 10.86 10.65 10.75 125,524
07/24/2018 10.9 11.02 10.82 10.89 145,998
07/23/2018 10.73 11 10.73 10.9 123,412
*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?

Smart Portfolio