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
2018-12-10 9.05 9.07 8.76 8.79 8,750
2018-12-07 9.28 9.47 9.14 9.20 7,972
2018-12-06 9.45 9.45 8.99 9.21 15,260
2018-12-04 9.81 9.81 9.21 9.24 13,008
2018-12-03 9.98 9.99 9.79 9.87 5,375
2018-11-30 9.90 9.99 9.86 9.94 3,946
2018-11-29 9.91 9.92 9.73 9.82 5,582
2018-11-28 9.77 9.98 9.56 9.92 10,934
2018-11-27 9.77 9.79 9.54 9.69 8,768
2018-11-26 9.95 10.05 9.81 9.86 4,734
2018-11-23 9.83 9.98 9.83 9.86 5,609
2018-11-21 9.81 10.02 9.76 9.925 3,740
2018-11-20 9.94 10.08 9.82 9.86 10,485
2018-11-19 10.22 10.34 10.09 10.14 5,073
2018-11-16 10.13 10.35 10.05 10.21 12,692
2018-11-15 10.14 10.33 10.12 10.32 6,510
2018-11-14 10.52 10.53 10.18 10.31 6,337
2018-11-13 10.47 10.57 10.40 10.46 7,304
2018-11-12 10.47 10.58 10.45 10.53 6,543
2018-11-09 10.71 10.71 10.45 10.51 4,482
2018-11-08 10.48 10.67 10.48 10.66 5,001
2018-11-07 10.40 10.57 10.37 10.52 11,071
2018-11-06 10.20 10.42 10.13 10.42 6,493
2018-11-05 10.45 10.45 9.98 10.09 9,308
2018-11-02 10.68 10.68 10.31 10.33 7,678
2018-11-01 10.43 10.55 10.40 10.54 10,731
2018-10-31 10.38 10.52 10.31 10.52 24,597
2018-10-30 9.78 10.02 9.69 10.02 14,873
2018-10-29 9.42 9.70 9.37 9.58 18,116
2018-10-26 8.93 9.16 8.76 9.14 30,781

» More Bancorp Stock Price History

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