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
)
32.76
-0.35 (-1.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2019
9.050
9.050
8.810
8.900
153,200
-0.29(-3.16%)
May 30, 2019
9.300
9.440
9.090
9.190
198,296
-0.11(-1.18%)
May 29, 2019
9.270
9.330
9.130
9.300
195,032
-0.06(-0.64%)
May 28, 2019
9.460
9.560
9.350
9.360
245,044
-0.13(-1.37%)
May 24, 2019
9.560
9.650
9.480
9.490
127,100
+0.00(+0.00%)
May 23, 2019
9.580
9.730
9.420
9.490
153,354
-0.24(-2.47%)
May 22, 2019
9.870
9.870
9.640
9.730
149,637
-0.20(-2.01%)
May 21, 2019
9.860
9.980
9.800
9.930
177,144
+0.18(+1.85%)
May 20, 2019
9.590
9.840
9.450
9.750
149,551
+0.10(+1.04%)
May 17, 2019
9.770
9.840
9.610
9.650
190,800
-0.19(-1.93%)
May 16, 2019
9.760
9.885
9.710
9.840
87,507
+0.13(+1.34%)
May 15, 2019
9.700
9.805
9.560
9.710
118,391
-0.12(-1.22%)
May 14, 2019
9.640
9.885
9.640
9.830
140,332
+0.21(+2.18%)
May 13, 2019
9.860
9.880
9.560
9.620
136,161
-0.45(-4.47%)
May 10, 2019
10.11
10.11
9.950
10.07
81,700
-0.07(-0.69%)
May 09, 2019
9.980
10.22
9.930
10.14
114,551
+0.07(+0.70%)
May 08, 2019
10.38
10.45
10.02
10.07
154,588
-0.32(-3.08%)
May 07, 2019
10.27
10.53
10.27
10.39
102,263
-0.07(-0.67%)
May 06, 2019
10.17
10.50
10.13
10.46
154,108
+0.13(+1.26%)
May 03, 2019
10.43
10.43
10.24
10.33
319,200
-0.04(-0.39%)
May 02, 2019
10.13
10.40
10.08
10.37
177,699
+0.22(+2.17%)
May 01, 2019
10.28
10.34
10.13
10.15
325,818
-0.06(-0.59%)
Apr 30, 2019
10.45
10.45
10.05
10.21
256,326
-0.25(-2.39%)
Apr 29, 2019
10.54
10.87
10.42
10.46
462,225
+0.11(+1.06%)
Apr 26, 2019
9.490
10.42
9.430
10.35
446,800
+1.50(+16.95%)
Apr 25, 2019
8.790
8.940
8.580
8.850
120,296
-0.01(-0.11%)
Apr 24, 2019
8.620
8.890
8.555
8.860
121,804
+0.22(+2.55%)
Apr 23, 2019
8.290
8.650
8.240
8.640
113,194
+0.39(+4.73%)
Apr 22, 2019
8.240
8.380
8.170
8.250
78,418
-0.08(-0.96%)
Apr 18, 2019
8.450
8.540
8.290
8.330
123,800
-0.18(-2.12%)
Apr 17, 2019
8.610
8.610
8.430
8.510
124,344
-0.07(-0.82%)
Apr 16, 2019
8.520
8.630
8.224
8.580
65,115
+0.08(+0.94%)
Apr 15, 2019
8.710
8.710
8.430
8.500
76,751
-0.19(-2.19%)
Apr 12, 2019
8.650
8.800
8.570
8.690
76,000
+0.13(+1.52%)
Apr 11, 2019
8.610
8.700
8.530
8.560
44,955
-0.01(-0.12%)
Apr 10, 2019
8.480
8.590
8.430
8.570
68,525
+0.09(+1.06%)
Apr 09, 2019
8.500
8.532
8.420
8.480
117,599
-0.07(-0.82%)
Apr 08, 2019
8.550
8.630
8.445
8.550
74,793
-0.05(-0.58%)
Apr 05, 2019
8.440
8.620
8.440
8.600
92,000
+0.16(+1.90%)
Apr 04, 2019
8.300
8.510
8.300
8.440
126,671
+0.10(+1.20%)
Apr 03, 2019
8.290
8.380
8.160
8.340
350,060
+0.15(+1.83%)
Apr 02, 2019
8.310
8.330
8.170
8.190
60,706
-0.12(-1.44%)
Apr 01, 2019
8.120
8.360
8.050
8.310
229,847
+0.23(+2.85%)
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%)
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
.