Bancorp Inc (TBBK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.37 | -4.0826873385 | 58.05 | 59.46 | 53.78 | 554797 | 55.69991275 | CS |
| 4 | -0.4 | -0.713266761769 | 56.08 | 59.46 | 45.82 | 744935 | 52.55363025 | CS |
| 12 | 5 | 9.86582478295 | 50.68 | 59.46 | 45.75 | 621984 | 52.36587706 | CS |
| 26 | 22.08 | 65.7142857143 | 33.6 | 59.46 | 31.34 | 614316 | 47.20227374 | CS |
| 52 | 15.9 | 39.9698340875 | 39.78 | 59.46 | 29.92 | 606488 | 42.06770832 | CS |
| 156 | 25.61 | 85.1679414699 | 30.07 | 59.46 | 16.59 | 443857 | 34.80086172 | CS |
| 260 | 44.67 | 405.722070845 | 11.01 | 59.46 | 3.36 | 428511 | 27.9841878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 55.68 | 0.51 | 0.92 | 55.25 | 56.45 | 54.945 | 555814 |
| 1731713700 | 55.17 | 0.93 | 1.71 | 54.85 | 55.38 | 53.78 | 413453 |
| 1731627300 | 54.24 | -2.58 | -4.54 | 56.75 | 56.8 | 54.015 | 815143 |
| 1731540900 | 56.82 | -0.58 | -1.01 | 58.36 | 59.08 | 56.76 | 578629 |
| 1731454500 | 57.4 | -0.95 | -1.63 | 58.05 | 59.46 | 57.14 | 445281 |
| 1731368100 | 58.35 | 3.76 | 6.89 | 56.15 | 59.41 | 55.43 | 791884 |
| 1731108900 | 54.59 | 1.01 | 1.89 | 53.85 | 55.22 | 53.16 | 569289 |
| 1731022500 | 53.58 | -3.23 | -5.69 | 55.61 | 55.61 | 53.2 | 859407 |
| 1730936100 | 56.81 | 7.48 | 15.16 | 54.72 | 57.5 | 54.72 | 1640265 |
| 1730849700 | 49.33 | 0.71 | 1.46 | 48.89 | 49.58 | 47.95 | 608885 |
| 1730763300 | 48.62 | -1.03 | -2.07 | 49.49 | 49.93 | 48.04 | 508397 |
| 1730500500 | 49.65 | -0.61 | -1.21 | 50.53 | 51.21 | 49.32 | 491095 |
| 1730414100 | 50.26 | -0.16 | -0.32 | 50.55 | 51.085 | 49.8182 | 613783 |
| 1730327700 | 50.42 | 1.39 | 2.83 | 49.15 | 50.98 | 49.15 | 586305 |
| 1730241300 | 49.03 | -1.17 | -2.32 | 49.98 | 50.63 | 48.6 | 597829 |
| 1730154900 | 50.195 | 3.19 | 6.78 | 47.34 | 50.62 | 46.36 | 1052080 |
| 1729895700 | 47.01 | -7.95 | -14.47 | 50 | 51.5 | 45.82 | 2453089 |
| 1729809300 | 54.96 | 0.16 | 0.29 | 55.08 | 55.81 | 54.17 | 544339 |
| 1729722900 | 54.8 | -1.08 | -1.93 | 55.53 | 55.885 | 54.16 | 548459 |
| 1729636500 | 55.88 | -0.24 | -0.43 | 56.08 | 56.32 | 55.04 | 345433 |
| 1729550100 | 56.12 | -2.09 | -3.59 | 58.33 | 58.33 | 56 | 511396 |
| 1729290900 | 58.21 | -0.8 | -1.36 | 58.95 | 59.105 | 58 | 501677 |
| 1729204500 | 59.01 | 0.62 | 1.06 | 58.39 | 59.26 | 58.035 | 369149 |
| 1729118100 | 58.39 | 1.14 | 1.99 | 58.12 | 58.74 | 57.64 | 370378 |
| 1729031700 | 57.25 | 0.99 | 1.76 | 56.4 | 58.41 | 56.39 | 466733 |
| 1728945300 | 56.26 | 1.13 | 2.05 | 55.19 | 56.61 | 54.795 | 327454 |
| 1728686100 | 55.13 | 2.34 | 4.43 | 53.06 | 55.665 | 53.025 | 598807 |
| 1728599700 | 52.79 | -0.25 | -0.47 | 52.65 | 53.05 | 52.255 | 467404 |
| 1728513300 | 53.04 | -0.56 | -1.04 | 53.51 | 54.58 | 52.83 | 373051 |
| 1728426900 | 53.6 | -0.33 | -0.61 | 54.28 | 54.69 | 53.55 | 363956 |
| 1728340500 | 53.93 | -0.04 | -0.07 | 53.73 | 54.52 | 53.4 | 480197 |
| 1728081300 | 53.97 | 1.74 | 3.33 | 53.6 | 54.1599 | 52.9 | 464742 |
| 1727994900 | 52.23 | 1.08 | 2.11 | 50.75 | 52.28 | 50.74 | 351499 |
| 1727908500 | 51.15 | 0.93 | 1.85 | 50.26 | 51.8351 | 50.26 | 365756 |
| 1727822100 | 50.22 | -3.28 | -6.13 | 53.29 | 53.31 | 49.8875 | 650246 |
| 1727735700 | 53.5 | 0.91 | 1.73 | 52.48 | 54.535 | 52.09 | 452431 |
| 1727476500 | 52.59 | 0.77 | 1.49 | 52.36 | 53.05 | 52.07 | 415460 |
| 1727390100 | 51.82 | 0.49 | 0.95 | 52.07 | 52.69 | 51.755 | 478642 |
| 1727303700 | 51.33 | -0.28 | -0.54 | 51.66 | 52 | 50.91 | 561215 |
| 1727217300 | 51.61 | -1.4 | -2.64 | 52.96 | 53.3925 | 51.5709 | 462877 |
| 1727130900 | 53.01 | -0.1 | -0.19 | 53.2 | 53.725 | 52.44 | 401962 |
| 1726871700 | 53.11 | -1.1 | -2.03 | 54.13 | 54.47 | 52.93 | 2493981 |
| 1726785300 | 54.21 | 1.78 | 3.40 | 53.98 | 54.9689 | 52.9535 | 769227 |
| 1726698900 | 52.43 | -0.07 | -0.13 | 52.39 | 54.44 | 51.415 | 570667 |
| 1726612500 | 52.5 | 0.79 | 1.53 | 52.31 | 53.52 | 51.91 | 503960 |
| 1726526100 | 51.71 | 2.22 | 4.49 | 49.53 | 52.19 | 49.12 | 758743 |
| 1726266900 | 49.49 | 1.92 | 4.04 | 48.28 | 49.76 | 48.16 | 503973 |
| 1726180500 | 47.57 | 0.74 | 1.58 | 47.27 | 47.975 | 46.95 | 384931 |
| 1726094100 | 46.83 | -1.28 | -2.66 | 47.92 | 47.92 | 45.75 | 727127 |
| 1726007700 | 48.11 | -0.92 | -1.88 | 49.29 | 49.29 | 46.98 | 707710 |
| 1725921300 | 49.03 | -0.01 | -0.02 | 49.12 | 49.41 | 48.26 | 713227 |
| 1725662100 | 49.04 | -0.76 | -1.53 | 49.88 | 50.86 | 48.91 | 745641 |
| 1725575700 | 49.8 | 0.11 | 0.22 | 49.87 | 50.42 | 48.14 | 559656 |
| 1725489300 | 49.69 | -1.81 | -3.51 | 51.33 | 52.1 | 49.41 | 568852 |
| 1725402900 | 51.5 | -0.9 | -1.72 | 51.98 | 52.85 | 51.28 | 608978 |
| 1725057300 | 52.4 | 0.7 | 1.35 | 51.77 | 52.45 | 51.59 | 551156 |
| 1724970900 | 51.7 | 1.57 | 3.13 | 50.61 | 52.05 | 49.95 | 502248 |
| 1724884500 | 50.13 | -0.36 | -0.71 | 50.24 | 50.915 | 50.06 | 383776 |
| 1724798100 | 50.49 | -0.52 | -1.02 | 50.68 | 50.87 | 50.07 | 470928 |
| 1724711700 | 51.01 | -1.25 | -2.39 | 52.79 | 52.9354 | 50.93 | 513895 |
| 1724452500 | 52.26 | 2.73 | 5.51 | 49.65 | 52.86 | 49.205 | 568112 |
| 1724366100 | 49.53 | 0.52 | 1.06 | 49.05 | 51.26 | 49.05 | 494140 |
| 1724279700 | 49.01 | 0.84 | 1.74 | 48.5 | 49.21 | 47.9 | 423523 |
| 1724193300 | 48.17 | -0.16 | -0.33 | 48.32 | 48.54 | 47.47 | 460502 |
| 1724106900 | 48.33 | -0.52 | -1.06 | 48.85 | 49.12 | 47.87 | 422215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
