Bancorp Inc (TBBK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.6 | 7.54716981132 | 47.7 | 52.9 | 47.7 | 797553 | 50.03654533 | CS |
| 4 | 14.55 | 39.5918367347 | 36.75 | 52.9 | 35.785 | 733527 | 45.21935272 | CS |
| 12 | 19.1 | 59.3167701863 | 32.2 | 52.9 | 31.34 | 585964 | 38.36510988 | CS |
| 26 | 10.2 | 24.8175182482 | 41.1 | 52.9 | 29.92 | 659491 | 36.94842826 | CS |
| 52 | 11.35 | 28.4105131414 | 39.95 | 52.9 | 29.92 | 509432 | 37.19090063 | CS |
| 156 | 29.5 | 135.321100917 | 21.8 | 52.9 | 16.59 | 411547 | 31.40318395 | CS |
| 260 | 41.92 | 446.908315565 | 9.38 | 52.9 | 3.36 | 399387 | 25.14686234 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 51.3 | 1.75 | 3.53 | 50.39 | 52.9 | 49.4305 | 1091146 |
| 1721860500 | 49.55 | -1.41 | -2.77 | 51.03 | 51.75 | 49.45 | 948193 |
| 1721774100 | 50.96 | 1.24 | 2.49 | 49.09 | 51.44 | 48.7277 | 697291 |
| 1721687700 | 49.72 | 1.47 | 3.05 | 47.77 | 50.13 | 47.77 | 656595 |
| 1721428500 | 48.25 | 0.22 | 0.46 | 48.11 | 49.07 | 47.01 | 830838 |
| 1721342100 | 48.03 | -1.07 | -2.18 | 48.92 | 51.08 | 47.11 | 1560198 |
| 1721255700 | 49.1 | 0.94 | 1.95 | 47.88 | 50.36 | 47.855 | 1350717 |
| 1721169300 | 48.16 | 2.96 | 6.55 | 45.98 | 48.21 | 45.73 | 776596 |
| 1721082900 | 45.2 | 2.03 | 4.70 | 43.7 | 46.05 | 43.39 | 604432 |
| 1720823700 | 43.17 | 0.62 | 1.46 | 42.89 | 43.51 | 42.395 | 757837 |
| 1720737300 | 42.55 | 1.49 | 3.63 | 41.48 | 42.63 | 41.25 | 783430 |
| 1720650900 | 41.06 | 1.39 | 3.50 | 39.89 | 41.17 | 39.47 | 500046 |
| 1720564500 | 39.67 | 0.85 | 2.19 | 38.82 | 39.79 | 38.51 | 318067 |
| 1720478100 | 38.82 | 0.8 | 2.10 | 38.77 | 39.18 | 38.21 | 416953 |
| 1720218900 | 38.02 | 0.2 | 0.53 | 37.8 | 38.285 | 37.7674 | 327261 |
| 1720040640 | 37.82 | -0.75 | -1.94 | 38.57 | 38.85 | 37.65 | 531391 |
| 1719959700 | 38.57 | 0.67 | 1.77 | 37.91 | 39.595 | 37.91 | 608734 |
| 1719873300 | 37.9 | 1.41 | 3.86 | 37.76 | 38.24 | 37.491 | 480668 |
| 1719614100 | 36.49 | 0 | 0.00 | 36.49 | 36.49 | 36.49 | 0 |
| 1719527700 | 36.49 | 0.74 | 2.07 | 35.83 | 36.55 | 35.45 | 508165 |
| 1719441300 | 35.75 | 0.18 | 0.51 | 35.26 | 36.03 | 35.2 | 735428 |
| 1719354900 | 35.57 | 0.59 | 1.69 | 34.93 | 35.63 | 34.85 | 911618 |
| 1719268500 | 34.98 | 0.53 | 1.54 | 34.47 | 35.73 | 34.37 | 559422 |
| 1719009300 | 34.45 | 0.24 | 0.70 | 34.16 | 34.53 | 33.9 | 1348057 |
| 1718922900 | 34.21 | 0.29 | 0.85 | 33.81 | 34.56 | 33.77 | 384753 |
| 1718750100 | 33.92 | 0.11 | 0.33 | 33.72 | 34.37 | 33.68 | 311994 |
| 1718663700 | 33.81 | 1.05 | 3.21 | 32.759999 | 33.82 | 32.729999 | 397998 |
| 1718404500 | 32.759999 | -0.35 | -1.06 | 32.85 | 33.13 | 32.555 | 417951 |
| 1718318100 | 33.11 | -0.15 | -0.45 | 33.259999 | 33.345 | 32.56 | 385670 |
| 1718231700 | 33.259999 | 1 | 3.10 | 32.5 | 33.85 | 32.5 | 472489 |
| 1718145300 | 32.259999 | -0.06 | -0.19 | 32.08 | 32.64 | 31.9 | 419165 |
| 1718058900 | 32.32 | -0.18 | -0.55 | 32.07 | 32.435 | 31.51 | 421923 |
| 1717799700 | 32.5 | -0.53 | -1.60 | 32.89 | 33.59 | 32.369999 | 426730 |
| 1717713300 | 33.03 | 0.72 | 2.23 | 32.299999 | 33.064999 | 32.21 | 405139 |
| 1717626900 | 32.31 | 0.07 | 0.22 | 32.58 | 32.64 | 32.009999 | 362443 |
| 1717540500 | 32.24 | -0.54 | -1.65 | 32.63 | 32.9 | 31.9 | 467084 |
| 1717454100 | 32.78 | -0.81 | -2.41 | 33.34 | 33.545 | 32.549999 | 517485 |
| 1717194900 | 33.59 | 1.27 | 3.93 | 32.45 | 33.78 | 32.22 | 514042 |
| 1717108500 | 32.32 | 0.75 | 2.38 | 32.1 | 33.06 | 32.09 | 482206 |
| 1717022100 | 31.57 | -1.24 | -3.78 | 32.259999 | 33.189999 | 31.34 | 510764 |
| 1716935700 | 32.81 | -0.04 | -0.12 | 32.93 | 33.66 | 32.68 | 454739 |
| 1716590100 | 32.85 | 0.1 | 0.31 | 33.04 | 33.259999 | 32.744999 | 316126 |
| 1716503700 | 32.75 | -0.79 | -2.36 | 33.64 | 33.825 | 32.509999 | 460242 |
| 1716417300 | 33.54 | -0.23 | -0.68 | 33.68 | 34.26 | 33.5 | 375029 |
| 1716330900 | 33.77 | 0.16 | 0.48 | 33.58 | 34.2 | 33.45 | 605177 |
| 1716244500 | 33.61 | -0.08 | -0.24 | 33.6 | 34.47 | 33.56 | 476919 |
| 1715985300 | 33.69 | 0.29 | 0.87 | 33.58 | 34.1 | 33.58 | 373116 |
| 1715898900 | 33.4 | 0.43 | 1.30 | 32.95 | 33.69 | 32.95 | 508418 |
| 1715812500 | 32.97 | -1.64 | -4.74 | 34.92 | 35.21 | 32.88 | 774103 |
| 1715726100 | 34.61 | 0.71 | 2.09 | 34.36 | 34.7 | 34.01 | 476650 |
| 1715639700 | 33.9 | 0.79 | 2.39 | 33.18 | 34.29 | 33.18 | 493066 |
| 1715380500 | 33.11 | 0.06 | 0.18 | 33.02 | 33.29 | 32.85 | 323689 |
| 1715294100 | 33.049999 | -0.09 | -0.27 | 33.14 | 33.6 | 33.02 | 467097 |
| 1715207700 | 33.14 | 0.72 | 2.22 | 32.27 | 33.17 | 32.18 | 431872 |
| 1715121300 | 32.42 | 0.13 | 0.40 | 32.53 | 32.759999 | 32.02 | 623426 |
| 1715034900 | 32.29 | 0.37 | 1.16 | 32.07 | 32.74 | 32 | 486832 |
| 1714775700 | 31.92 | 0.6 | 1.92 | 32.2 | 32.75 | 31.64 | 877256 |
| 1714689300 | 31.32 | 0.05 | 0.16 | 31.66 | 31.7 | 30.79 | 495162 |
| 1714602900 | 31.27 | 1.33 | 4.44 | 30.09 | 32.27 | 30.04 | 876939 |
| 1714516500 | 29.94 | -1.17 | -3.76 | 31.3 | 31.3 | 29.92 | 807931 |
| 1714430100 | 31.11 | 0.31 | 1.01 | 31.01 | 31.39 | 30.23 | 1462320 |
| 1714170900 | 30.8 | -2.61 | -7.81 | 33.62 | 34.42 | 30.64 | 1604035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
