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
2018-09-19 9.81 9.81 9.70 9.75 6,869
2018-09-18 10.02 10.02 9.72 9.76 6,337
2018-09-17 10.06 10.06 9.91 9.98 7,151
2018-09-14 10.04 10.12 9.92 10.06 8,402
2018-09-13 10.08 10.10 9.91 9.92 10,806
2018-09-12 10.10 10.13 10.05 10.10 8,512
2018-09-11 10.05 10.18 10.04 10.11 6,446
2018-09-10 10.19 10.19 10.04 10.04 3,292
2018-09-07 9.99 10.11 9.99 10.07 2,832
2018-09-06 10.09 10.09 9.99 10.00 11,726
2018-09-05 10.11 10.12 10.05 10.105 3,055
2018-09-04 10.01 10.14 10.01 10.11 5,070
2018-08-31 9.92 10.08 9.90 10.04 3,478
2018-08-30 9.90 9.96 9.89 9.90 4,248
2018-08-29 9.91 9.96 9.89 9.91 4,665
2018-08-28 9.91 9.91 9.89 9.89 11,341
2018-08-27 9.77 9.87 9.77 9.85 1,790
2018-08-24 9.68 9.88 9.60 9.87 15,513
2018-08-23 9.81 9.81 9.55 9.61 6,301
2018-08-22 9.80 9.88 9.77 9.77 5,422
2018-08-21 9.68 9.83 9.68 9.80 5,907
2018-08-20 9.71 9.71 9.54 9.645 2,425
2018-08-17 9.67 9.75 9.58 9.615 5,258
2018-08-16 9.75 9.87 9.68 9.70 11,141
2018-08-15 9.85 10.02 9.72 9.73 2,885
2018-08-14 9.91 10.02 9.91 9.96 6,351
2018-08-13 10.00 10.12 9.94 9.95 6,151
2018-08-10 9.98 10.09 9.93 10.025 8,532
2018-08-09 10.07 10.13 9.96 10.045 8,412
2018-08-08 9.74 10.07 9.74 10.02 10,076

» More Bancorp Stock Price History

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