Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Bancorp Inc
(NQ:
TBBK
)
33.59
+1.27 (+3.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
8.230
8.290
8.000
8.080
186,700
-0.09(-1.10%)
Mar 28, 2019
8.060
8.220
8.000
8.170
79,614
+0.11(+1.36%)
Mar 27, 2019
8.030
8.190
8.010
8.060
114,576
+0.01(+0.12%)
Mar 26, 2019
7.930
8.050
7.880
8.050
114,382
+0.23(+2.94%)
Mar 25, 2019
7.750
7.950
7.660
7.820
122,578
+0.06(+0.77%)
Mar 22, 2019
8.160
8.180
7.760
7.760
234,100
-0.40(-4.90%)
Mar 21, 2019
8.130
8.280
8.080
8.160
116,944
-0.06(-0.73%)
Mar 20, 2019
8.610
8.650
8.210
8.220
108,517
-0.39(-4.53%)
Mar 19, 2019
8.740
8.820
8.580
8.610
178,052
-0.13(-1.49%)
Mar 18, 2019
8.790
8.865
8.610
8.740
99,211
-0.06(-0.68%)
Mar 15, 2019
8.840
8.990
8.760
8.800
283,800
-0.04(-0.45%)
Mar 14, 2019
8.750
8.910
8.730
8.840
67,239
+0.08(+0.91%)
Mar 13, 2019
8.660
8.780
8.620
8.760
92,295
+0.16(+1.86%)
Mar 12, 2019
8.740
8.840
8.590
8.600
76,700
-0.15(-1.71%)
Mar 11, 2019
8.700
8.830
8.660
8.750
69,229
+0.09(+1.04%)
Mar 08, 2019
8.550
8.710
8.550
8.660
72,900
+0.05(+0.58%)
Mar 07, 2019
8.920
8.920
8.500
8.610
113,135
-0.34(-3.80%)
Mar 06, 2019
9.440
9.440
8.910
8.950
162,614
-0.48(-5.09%)
Mar 05, 2019
9.450
9.510
9.370
9.430
176,245
-0.01(-0.11%)
Mar 04, 2019
9.300
9.460
9.210
9.440
181,268
+0.16(+1.72%)
Mar 01, 2019
9.140
9.390
9.040
9.280
121,400
+0.21(+2.32%)
Feb 28, 2019
9.120
9.210
9.050
9.070
151,709
-0.05(-0.55%)
Feb 27, 2019
9.160
9.230
9.070
9.120
76,034
-0.05(-0.55%)
Feb 26, 2019
9.390
9.480
9.170
9.170
122,885
-0.23(-2.45%)
Feb 25, 2019
9.440
9.470
9.380
9.400
114,022
+0.01(+0.11%)
Feb 22, 2019
9.200
9.390
9.190
9.390
85,300
+0.19(+2.07%)
Feb 21, 2019
9.130
9.200
9.020
9.200
67,084
+0.07(+0.77%)
Feb 20, 2019
9.080
9.190
9.060
9.130
96,923
+0.05(+0.55%)
Feb 19, 2019
8.670
9.120
8.670
9.080
152,700
+0.35(+4.01%)
Feb 15, 2019
8.670
8.820
8.660
8.730
142,300
+0.12(+1.39%)
Feb 14, 2019
8.560
8.750
8.520
8.610
99,508
+0.00(+0.00%)
Feb 13, 2019
8.570
8.650
8.530
8.610
102,113
+0.04(+0.47%)
Feb 12, 2019
8.540
8.690
8.490
8.570
107,869
+0.04(+0.47%)
Feb 11, 2019
8.590
8.590
8.470
8.530
86,311
-0.04(-0.47%)
Feb 08, 2019
8.660
8.680
8.515
8.570
157,200
-0.13(-1.49%)
Feb 07, 2019
8.760
8.890
8.670
8.700
65,113
-0.05(-0.57%)
Feb 06, 2019
8.690
8.780
8.610
8.750
112,041
+0.04(+0.46%)
Feb 05, 2019
8.680
8.800
8.650
8.710
150,424
+0.08(+0.93%)
Feb 04, 2019
8.570
8.670
8.530
8.630
147,070
+0.01(+0.12%)
Feb 01, 2019
8.500
8.620
8.465
8.620
85,700
+0.14(+1.65%)
Jan 31, 2019
8.460
8.580
8.300
8.480
163,004
-0.06(-0.70%)
Jan 30, 2019
8.550
8.650
8.470
8.540
422,195
+0.02(+0.23%)
Jan 29, 2019
8.500
8.610
8.500
8.520
184,263
-0.03(-0.35%)
Jan 28, 2019
8.570
8.660
8.440
8.550
145,242
-0.19(-2.17%)
Jan 25, 2019
8.760
8.835
8.170
8.740
302,800
-0.19(-2.13%)
Jan 24, 2019
8.570
9.010
8.570
8.930
154,423
+0.33(+3.84%)
Jan 23, 2019
8.670
8.760
8.550
8.600
126,058
-0.07(-0.81%)
Jan 22, 2019
8.490
8.720
8.490
8.670
189,988
+0.12(+1.40%)
Jan 18, 2019
8.540
8.755
8.530
8.550
126,600
+0.01(+0.12%)
Jan 17, 2019
8.530
8.600
8.470
8.540
109,208
-0.02(-0.23%)
Jan 16, 2019
8.460
8.680
8.450
8.560
114,791
+0.14(+1.66%)
Jan 15, 2019
8.340
8.500
8.290
8.420
114,851
+0.07(+0.84%)
Jan 14, 2019
8.420
8.520
8.330
8.350
119,593
-0.13(-1.53%)
Jan 11, 2019
8.460
8.550
8.370
8.480
158,400
-0.05(-0.59%)
Jan 10, 2019
8.680
8.680
8.450
8.530
103,750
-0.19(-2.18%)
Jan 09, 2019
8.600
8.740
8.470
8.720
149,627
+0.16(+1.87%)
Jan 08, 2019
8.590
8.600
8.430
8.560
132,483
+0.03(+0.35%)
Jan 07, 2019
8.360
8.610
8.350
8.530
278,705
+0.08(+0.95%)
Jan 04, 2019
8.230
8.500
8.090
8.450
193,900
+0.34(+4.19%)
Jan 03, 2019
8.190
8.303
8.040
8.110
323,707
-0.13(-1.58%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.