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 (%)
Aug 29, 2014
9.810
9.710
9.710
9.710
241,400
-0.10(-1.02%)
Aug 28, 2014
9.920
9.960
9.740
9.810
348,751
-0.20(-2.00%)
Aug 27, 2014
9.970
10.04
9.830
10.01
315,412
+0.05(+0.50%)
Aug 26, 2014
9.720
9.960
9.690
9.960
305,803
+0.28(+2.89%)
Aug 25, 2014
9.950
10.06
9.550
9.680
333,793
-0.26(-2.62%)
Aug 22, 2014
9.480
10.04
9.375
9.940
488,558
+0.46(+4.85%)
Aug 21, 2014
9.150
9.490
9.040
9.480
274,628
+0.30(+3.27%)
Aug 20, 2014
9.140
9.230
9.040
9.180
278,045
-0.01(-0.11%)
Aug 19, 2014
8.980
9.200
8.840
9.190
413,241
+0.26(+2.91%)
Aug 18, 2014
8.810
9.010
8.708
8.930
756,360
+0.22(+2.53%)
Aug 15, 2014
8.700
8.790
8.470
8.710
473,136
+0.10(+1.16%)
Aug 14, 2014
8.690
8.750
8.580
8.610
253,001
-0.09(-1.03%)
Aug 13, 2014
8.630
8.750
8.570
8.700
530,824
+0.10(+1.16%)
Aug 12, 2014
9.030
9.070
8.530
8.600
1,043,403
-0.47(-5.18%)
Aug 11, 2014
9.060
9.180
8.920
9.070
250,205
+0.05(+0.55%)
Aug 08, 2014
9.130
9.130
8.940
9.020
385,834
-0.08(-0.88%)
Aug 07, 2014
9.170
9.190
9.002
9.100
382,725
-0.05(-0.55%)
Aug 06, 2014
8.880
9.260
8.880
9.150
378,609
+0.16(+1.78%)
Aug 05, 2014
8.990
9.130
8.910
8.990
316,816
-0.05(-0.55%)
Aug 04, 2014
9.340
9.396
9.030
9.040
481,370
-0.28(-3.00%)
Aug 01, 2014
9.540
9.650
9.260
9.320
386,661
-0.18(-1.89%)
Jul 31, 2014
9.690
9.900
9.480
9.500
580,103
-0.25(-2.56%)
Jul 30, 2014
9.690
9.950
9.680
9.750
363,579
+0.21(+2.20%)
Jul 29, 2014
9.510
9.620
9.455
9.540
223,621
+0.02(+0.21%)
Jul 28, 2014
9.560
9.560
9.280
9.520
420,500
-0.02(-0.21%)
Jul 25, 2014
9.250
9.590
9.250
9.540
634,133
+0.23(+2.47%)
Jul 24, 2014
10.00
10.45
9.300
9.310
1,795,298
-1.56(-14.35%)
Jul 23, 2014
11.01
11.05
10.82
10.87
337,492
-0.13(-1.18%)
Jul 22, 2014
10.93
11.06
10.82
11.00
401,292
+0.13(+1.20%)
Jul 21, 2014
10.93
11.10
10.77
10.87
412,253
-0.13(-1.18%)
Jul 18, 2014
10.91
11.25
10.91
11.00
213,862
+0.06(+0.55%)
Jul 17, 2014
11.29
11.29
10.90
10.94
235,807
-0.37(-3.27%)
Jul 16, 2014
11.52
11.56
11.28
11.31
162,798
-0.17(-1.48%)
Jul 15, 2014
11.50
11.59
11.40
11.48
234,781
-0.01(-0.09%)
Jul 14, 2014
11.63
11.71
11.43
11.49
429,252
-0.06(-0.52%)
Jul 11, 2014
11.47
11.60
11.37
11.55
216,359
+0.04(+0.35%)
Jul 10, 2014
11.55
11.67
11.38
11.51
271,423
-0.29(-2.46%)
Jul 09, 2014
11.77
11.86
11.68
11.80
188,134
+0.09(+0.77%)
Jul 08, 2014
11.85
11.88
11.62
11.71
202,403
-0.18(-1.56%)
Jul 07, 2014
11.94
12.02
11.82
11.89
176,464
-0.10(-0.79%)
Jul 03, 2014
11.87
11.99
11.99
11.99
352,300
+0.17(+1.44%)
Jul 02, 2014
11.93
12.11
11.80
11.82
242,503
-0.08(-0.67%)
Jul 01, 2014
11.90
12.08
11.81
11.90
436,958
-0.01(-0.08%)
Jun 30, 2014
11.83
11.97
11.75
11.91
282,547
+0.01(+0.08%)
Jun 27, 2014
11.90
12.08
11.75
11.90
402,852
-0.12(-1.00%)
Jun 26, 2014
12.23
12.24
11.84
12.02
443,348
+0.28(+2.39%)
Jun 25, 2014
11.35
11.76
11.18
11.74
351,256
+0.34(+2.98%)
Jun 24, 2014
11.67
11.79
11.35
11.40
490,980
-0.34(-2.90%)
Jun 23, 2014
11.86
11.88
11.68
11.74
360,299
-0.12(-1.01%)
Jun 20, 2014
11.86
11.99
11.74
11.86
2,331,129
-0.04(-0.34%)
Jun 19, 2014
12.07
12.13
11.83
11.90
363,035
-0.17(-1.41%)
Jun 18, 2014
11.94
12.15
11.81
12.07
633,178
+0.09(+0.75%)
Jun 17, 2014
11.61
12.00
11.55
11.98
655,312
+0.34(+2.92%)
Jun 16, 2014
11.45
11.79
11.40
11.64
860,136
+0.27(+2.37%)
Jun 13, 2014
11.37
11.60
11.29
11.37
1,286,458
-0.03(-0.26%)
Jun 12, 2014
11.55
11.80
10.98
11.40
1,500,717
-0.14(-1.21%)
Jun 11, 2014
10.98
12.00
9.880
11.54
7,740,338
-4.66(-28.77%)
Jun 10, 2014
16.30
16.53
16.08
16.20
148,000
-0.12(-0.74%)
Jun 06, 2014
16.37
16.64
16.26
16.32
143,643
+0.01(+0.06%)
Jun 05, 2014
15.90
16.39
15.75
16.31
189,271
+0.51(+3.23%)
Jun 04, 2014
15.72
15.93
15.70
15.80
99,893
+0.09(+0.57%)
Jun 03, 2014
15.80
16.00
15.62
15.71
255,162
-0.10(-0.63%)
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
.