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
2018-06-20 11.30 11.305 11.08 11.15 11,828
2018-06-19 11.24 11.27 11.08 11.27 17,815
2018-06-18 11.31 11.44 11.21 11.285 15,446
2018-06-15 11.20 11.33 11.05 11.31 17,187
2018-06-14 10.96 11.27 10.96 11.245 15,939
2018-06-13 11.14 11.20 11.06 11.145 4,911
2018-06-12 11.23 11.28 11.16 11.17 8,143
2018-06-11 11.47 11.47 11.20 11.275 6,226
2018-06-08 11.45 11.47 11.36 11.44 13,453
2018-06-07 11.57 11.60 11.26 11.425 24,761
2018-06-06 11.49 11.55 11.44 11.49 3,624
2018-06-05 11.40 11.46 11.30 11.425 13,960
2018-06-04 11.49 11.49 11.38 11.39 7,224
2018-06-01 11.45 11.52 11.36 11.48 15,149
2018-05-31 11.50 11.53 11.28 11.32 6,031
2018-05-30 11.42 11.58 11.42 11.515 11,600
2018-05-29 11.29 11.42 11.11 11.33 14,390
2018-05-25 11.49 11.62 11.38 11.49 13,918
2018-05-24 11.26 11.46 11.09 11.45 30,029
2018-05-23 11.36 11.44 11.25 11.29 10,814
2018-05-22 11.61 11.62 11.45 11.46 19,108
2018-05-21 11.72 11.80 11.49 11.55 10,744
2018-05-18 11.99 11.99 11.65 11.65 13,754
2018-05-17 11.06 11.73 11.06 11.73 66,986
2018-05-16 11.07 11.08 10.98 11.03 16,645
2018-05-15 10.92 11.13 10.92 11.06 14,916
2018-05-14 11.17 11.20 10.92 10.92 9,910
2018-05-11 11.16 11.24 11.00 11.17 23,060
2018-05-10 11.12 11.22 11.03 11.11 28,493
2018-05-09 11.12 11.39 11.10 11.21 17,561

» More Bancorp Stock Price History

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