BANCORP Historical Stock Price

Below is the stock price history for Bancorp TBBK. Data is recorded each day for the historical open, high, low, close and volume. The Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 9.92 9.93 9.74 9.78 3,564
2017-11-22 10.13 10.13 9.93 9.93 12,350
2017-11-21 10.05 10.17 10.04 10.06 19,013
2017-11-20 9.75 10.05 9.72 9.995 19,340
2017-11-17 9.59 9.78 9.54 9.68 9,655
2017-11-16 9.18 9.68 9.16 9.64 12,562
2017-11-15 9.02 9.13 8.90 8.92 23,761
2017-11-14 9.15 9.20 9.11 9.12 7,314
2017-11-13 8.71 9.22 8.71 9.17 13,374
2017-11-10 8.89 9.07 8.87 9.05 11,543
2017-11-09 8.70 8.90 8.69 8.88 18,523
2017-11-08 8.54 8.74 8.54 8.71 23,050
2017-11-07 8.82 8.85 8.66 8.70 28,728
2017-11-06 8.80 8.90 8.79 8.80 16,138
2017-11-03 8.70 8.88 8.70 8.88 5,838
2017-11-02 8.54 8.73 8.54 8.72 12,017
2017-11-01 8.56 8.56 8.47 8.52 10,302
2017-10-31 8.41 8.51 8.41 8.45 3,898
2017-10-30 8.57 8.60 8.39 8.50 10,888
2017-10-27 8.68 8.68 8.38 8.65 42,269
2017-10-26 8.41 8.48 8.37 8.41 8,478
2017-10-25 8.48 8.48 8.36 8.39 7,093
2017-10-24 8.60 8.65 8.43 8.47 8,112
2017-10-23 8.46 8.59 8.46 8.58 12,736
2017-10-20 8.47 8.58 8.43 8.45 9,117
2017-10-19 8.30 8.43 8.30 8.37 4,190
2017-10-18 8.33 8.57 8.33 8.57 16,031
2017-10-17 8.24 8.40 8.24 8.26 7,472
2017-10-16 8.37 8.40 8.29 8.40 6,663
2017-10-13 8.20 8.39 8.20 8.36 16,295

» More Bancorp Stock Price History

To see other companies like Bancorp (TBBK), view our stock market today for news, and other data.