Bancorp Inc TBBK
NASDAQ · United States · Finance
$48.94+0.78 (+1.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $48.94 | +1.62% | $48.00 | $49.13 | $47.01 | 517.50K |
| 2026-09-30 | $48.16 | -0.82% | $48.65 | $49.15 | $47.41 | 714.00K |
| 2026-09-29 | $48.56 | -1.22% | $49.16 | $49.41 | $48.15 | 384.80K |
| 2026-09-28 | $49.16 | -2.81% | $50.56 | $50.58 | $49.16 | 394.50K |
| 2026-09-25 | $50.58 | +1.18% | $50.34 | $51.15 | $50.23 | 425.60K |
| 2026-09-24 | $49.99 | +0.91% | $49.50 | $50.11 | $49.05 | 554.40K |
| 2026-09-23 | $49.54 | -2.08% | $50.55 | $50.94 | $49.43 | 499.30K |
| 2026-09-22 | $50.59 | +0.62% | $51.14 | $51.47 | $50.57 | 531.70K |
| 2026-09-21 | $50.28 | +0.10% | $50.54 | $50.98 | $50.16 | 423.40K |
| 2026-09-18 | $50.23 | -0.83% | $50.64 | $50.97 | $49.82 | 1.68M |
| 2026-09-17 | $50.65 | -0.16% | $51.00 | $51.25 | $49.89 | 514.80K |
| 2026-09-16 | $50.73 | +1.40% | $50.37 | $51.00 | $49.80 | 967.30K |
| 2026-09-15 | $50.03 | -0.40% | $50.49 | $51.31 | $49.92 | 659.40K |
| 2026-09-14 | $50.23 | -0.79% | $50.45 | $51.00 | $49.60 | 769.80K |
| 2026-09-11 | $50.63 | +0.66% | $51.09 | $51.39 | $50.00 | 599.70K |
| 2026-09-10 | $50.30 | +0.54% | $49.97 | $51.40 | $49.75 | 797.90K |
| 2026-09-09 | $50.03 | -22.33% | $53.32 | $54.26 | $48.41 | 2.97M |
| 2026-09-08 | $64.41 | -3.68% | $65.71 | $65.91 | $63.89 | 473.20K |
| 2026-09-04 | $66.87 | -1.28% | $67.45 | $67.81 | $66.72 | 233.30K |
| 2026-09-03 | $67.74 | +1.94% | $66.79 | $68.10 | $66.79 | 227.20K |
| 2026-09-02 | $66.45 | +3.26% | $64.83 | $66.56 | $64.70 | 242.90K |
| 2026-09-01 | $64.35 | -1.00% | $64.64 | $65.56 | $63.64 | 284.20K |
| 2026-08-31 | $65.00 | -1.07% | $65.42 | $67.38 | $63.78 | 267.60K |
| 2026-08-28 | $65.70 | -1.11% | $66.76 | $67.37 | $65.67 | 185.40K |
| 2026-08-27 | $66.44 | +0.21% | $65.91 | $66.96 | $65.10 | 186.20K |
| 2026-08-26 | $66.30 | -1.02% | $67.34 | $67.37 | $66.05 | 193.80K |
| 2026-08-25 | $66.98 | +0.27% | $66.88 | $67.28 | $66.15 | 210.30K |
| 2026-08-24 | $66.80 | -0.58% | $67.03 | $68.01 | $66.57 | 167.30K |
| 2026-08-21 | $67.19 | +0.42% | $67.40 | $67.58 | $66.10 | 305.10K |
| 2026-08-20 | $66.91 | -1.47% | $67.51 | $67.58 | $66.19 | 308.80K |
| 2026-08-19 | $67.91 | -0.60% | $68.66 | $69.61 | $67.31 | 481.20K |
| 2026-08-18 | $68.32 | +0.07% | $68.30 | $69.12 | $67.76 | 263.10K |
| 2026-08-17 | $68.27 | -2.02% | $69.68 | $70.47 | $68.16 | 356.60K |
| 2026-08-14 | $69.68 | +0.78% | $69.14 | $69.85 | $68.55 | 193.50K |
| 2026-08-13 | $69.14 | -0.52% | $70.57 | $71.52 | $69.04 | 262.70K |
| 2026-08-12 | $69.50 | +0.06% | $69.60 | $69.94 | $68.88 | 310.40K |
| 2026-08-11 | $69.46 | +0.77% | $69.10 | $70.18 | $68.84 | 272.50K |
| 2026-08-10 | $68.93 | -1.02% | $68.93 | $69.97 | $68.44 | 337.10K |
| 2026-08-07 | $69.64 | -1.57% | $70.54 | $70.81 | $69.47 | 287.30K |
| 2026-08-06 | $70.75 | -1.38% | $72.02 | $72.45 | $70.69 | 402.60K |
| 2026-08-05 | $71.74 | -0.43% | $72.42 | $73.02 | $71.65 | 368.90K |
| 2026-08-04 | $72.05 | +1.48% | $71.00 | $72.86 | $70.00 | 562.80K |
| 2026-08-03 | $71.00 | +5.86% | $69.04 | $72.25 | $68.23 | 683.60K |
| 2026-07-31 | $67.07 | +3.54% | $65.13 | $68.65 | $64.54 | 633.20K |
| 2026-07-30 | $64.78 | -4.16% | $67.85 | $67.99 | $64.51 | 926.40K |
| 2026-07-29 | $67.59 | -1.77% | $68.12 | $68.79 | $66.71 | 417.70K |
| 2026-07-28 | $68.81 | +2.09% | $68.02 | $69.14 | $67.62 | 412.20K |
| 2026-07-27 | $67.40 | +0.63% | $67.61 | $69.00 | $67.09 | 383.50K |
| 2026-07-24 | $66.98 | +1.90% | $66.36 | $67.45 | $65.68 | 336.40K |
| 2026-07-23 | $65.73 | -1.13% | $65.46 | $65.78 | $64.33 | 560.50K |
| 2026-07-22 | $66.48 | -0.89% | $67.17 | $68.56 | $65.94 | 415.90K |
| 2026-07-21 | $67.08 | -0.21% | $67.22 | $67.96 | $66.27 | 260.40K |
| 2026-07-20 | $67.22 | -1.73% | $68.31 | $69.86 | $67.14 | 281.90K |
| 2026-07-17 | $68.40 | -1.41% | $68.59 | $69.64 | $67.70 | 361.70K |
| 2026-07-16 | $69.38 | +1.51% | $68.35 | $70.91 | $68.35 | 665.90K |
| 2026-07-15 | $68.35 | +3.29% | $66.27 | $68.65 | $66.27 | 443.50K |
| 2026-07-14 | $66.17 | -0.48% | $66.26 | $66.90 | $65.77 | 297.10K |
| 2026-07-13 | $66.49 | -0.02% | $66.35 | $66.99 | $66.00 | 307.30K |
| 2026-07-10 | $66.50 | -0.06% | $67.02 | $67.30 | $66.18 | 294.60K |
| 2026-07-09 | $66.54 | +5.57% | $65.30 | $67.74 | $65.19 | 807.80K |
| 2026-07-08 | $63.03 | -3.95% | $64.85 | $65.25 | $62.18 | 467.50K |
| 2026-07-07 | $65.62 | +1.05% | $65.22 | $66.40 | $64.76 | 334.70K |
| 2026-07-06 | $64.94 | +1.64% | $63.95 | $64.98 | $63.49 | 342.50K |
| 2026-07-02 | $63.89 | -1.01% | $65.25 | $65.32 | $63.48 | 320.30K |
| 2026-07-01 | $64.54 | +3.03% | $62.90 | $66.36 | $62.75 | 662.90K |
| 2026-06-30 | $62.64 | +1.56% | $61.67 | $62.92 | $61.11 | 365.90K |
| 2026-06-29 | $61.68 | -0.95% | $61.91 | $62.44 | $61.25 | 311.00K |
| 2026-06-26 | $62.27 | +0.58% | $61.91 | $62.75 | $61.80 | 710.90K |
| 2026-06-25 | $61.91 | +2.08% | $60.65 | $62.00 | $60.42 | 365.30K |
| 2026-06-24 | $60.65 | +2.50% | $59.18 | $61.06 | $59.18 | 559.50K |
| 2026-06-23 | $59.17 | +4.08% | $56.85 | $59.24 | $56.84 | 416.40K |
| 2026-06-22 | $56.85 | +1.21% | $56.17 | $57.49 | $56.15 | 352.30K |
| 2026-06-18 | $56.17 | +1.59% | $55.83 | $56.63 | $55.46 | 1.10M |
| 2026-06-17 | $55.29 | -1.25% | $55.45 | $56.71 | $54.50 | 469.50K |
| 2026-06-16 | $55.99 | -0.12% | $56.61 | $57.12 | $55.35 | 407.80K |
| 2026-06-15 | $56.06 | -2.44% | $57.77 | $59.04 | $55.70 | 404.60K |
| 2026-06-12 | $57.46 | +1.70% | $57.04 | $57.83 | $56.77 | 366.60K |
| 2026-06-11 | $56.50 | +2.82% | $55.16 | $56.96 | $54.85 | 438.80K |
| 2026-06-10 | $54.95 | +0.51% | $54.69 | $55.59 | $54.45 | 301.00K |
| 2026-06-09 | $54.67 | +0.81% | $54.62 | $56.29 | $53.99 | 432.10K |
| 2026-06-08 | $54.23 | +0.22% | $54.36 | $54.75 | $54.01 | 314.80K |
| 2026-06-05 | $54.11 | +1.06% | $53.54 | $54.61 | $53.13 | 368.80K |
| 2026-06-04 | $53.54 | +2.88% | $52.94 | $54.14 | $52.94 | 401.90K |
| 2026-06-03 | $52.04 | -4.62% | $54.03 | $54.50 | $51.95 | 407.00K |
| 2026-06-02 | $54.56 | +0.13% | $54.15 | $55.03 | $54.07 | 390.40K |
| 2026-06-01 | $54.49 | -1.21% | $54.99 | $55.13 | $53.80 | 260.20K |
| 2026-05-29 | $55.16 | +0.16% | $55.23 | $55.38 | $54.53 | 343.00K |
| 2026-05-28 | $55.07 | -0.86% | $55.55 | $55.55 | $54.33 | 245.80K |
| 2026-05-27 | $55.55 | -0.82% | $56.05 | $56.55 | $55.13 | 250.10K |
| 2026-05-26 | $56.01 | +1.25% | $55.53 | $57.01 | $55.42 | 325.30K |