The Bancorp, Inc.TBBKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $70.21 | $70.25 | $69.00 | $69.67 | 399,600 |
| 1/15/2026 | $70.01 | $71.15 | $69.48 | $70.39 | 586,500 |
| 1/14/2026 | $69.42 | $69.89 | $68.48 | $69.76 | 379,510 |
| 1/13/2026 | $70.02 | $70.10 | $69.00 | $69.47 | 399,349 |
| 1/12/2026 | $68.96 | $69.87 | $68.73 | $69.44 | 352,700 |
| 1/9/2026 | $71.02 | $71.71 | $69.50 | $69.81 | 459,700 |
| 1/8/2026 | $69.08 | $71.32 | $69.08 | $70.32 | 749,031 |
| 1/7/2026 | $69.35 | $70.19 | $67.95 | $69.39 | 474,318 |
| 1/6/2026 | $68.97 | $70.56 | $68.55 | $69.46 | 2.06M |
| 1/5/2026 | $67.61 | $70.30 | $67.61 | $69.49 | 885,200 |
| 1/2/2026 | $67.69 | $68.58 | $66.06 | $67.66 | 441,600 |
| 12/31/2025 | $68.64 | $68.84 | $67.17 | $67.52 | 464,309 |
| 12/30/2025 | $68.81 | $68.90 | $68.23 | $68.25 | 335,807 |
| 12/29/2025 | $69.59 | $70.44 | $68.57 | $68.86 | 396,329 |
| 12/26/2025 | $71.09 | $71.18 | $69.57 | $69.85 | 267,400 |
| 12/24/2025 | $70.32 | $71.23 | $70.32 | $70.85 | 240,400 |
| 12/23/2025 | $70.34 | $71.36 | $70.16 | $70.51 | 531,903 |
| 12/22/2025 | $69.33 | $72.00 | $69.33 | $70.39 | 616,600 |
| 12/19/2025 | $68.45 | $69.26 | $67.92 | $68.87 | 1.82M |
| 12/18/2025 | $68.46 | $68.97 | $67.54 | $68.46 | 626,300 |
| 12/17/2025 | $67.58 | $68.80 | $66.85 | $67.67 | 706,500 |
| 12/16/2025 | $68.94 | $69.00 | $66.94 | $67.58 | 672,842 |
| 12/15/2025 | $69.82 | $70.44 | $67.84 | $68.63 | 566,200 |
| 12/12/2025 | $69.76 | $70.30 | $68.63 | $68.78 | 570,000 |
| 12/11/2025 | $69.04 | $70.94 | $69.04 | $69.34 | 504,311 |
| 12/10/2025 | $66.38 | $69.80 | $65.94 | $69.21 | 532,018 |
| 12/9/2025 | $66.30 | $67.73 | $66.06 | $66.29 | 481,500 |
| 12/8/2025 | $65.99 | $67.58 | $65.34 | $66.39 | 429,548 |
| 12/5/2025 | $65.23 | $66.28 | $65.23 | $65.99 | 374,035 |
| 12/4/2025 | $66.48 | $67.11 | $65.47 | $65.65 | 488,007 |
| 12/3/2025 | $65.10 | $67.43 | $64.99 | $66.98 | 498,600 |
| 12/2/2025 | $64.82 | $65.59 | $64.41 | $64.74 | 309,600 |
| 12/1/2025 | $63.32 | $64.61 | $63.00 | $64.41 | 452,300 |
| 11/28/2025 | $64.13 | $64.73 | $63.92 | $64.07 | 204,300 |
| 11/26/2025 | $64.45 | $65.64 | $64.14 | $64.17 | 685,740 |
| 11/25/2025 | $63.70 | $65.81 | $63.15 | $64.33 | 448,900 |
| 11/24/2025 | $62.02 | $63.84 | $61.55 | $63.30 | 418,413 |
| 11/21/2025 | $59.41 | $62.58 | $59.41 | $62.03 | 502,800 |
| 11/20/2025 | $60.57 | $61.77 | $58.99 | $59.48 | 439,249 |
| 11/19/2025 | $59.62 | $60.06 | $58.48 | $59.41 | 609,900 |
| 11/18/2025 | $59.29 | $60.43 | $59.01 | $59.67 | 413,800 |
| 11/17/2025 | $61.69 | $62.45 | $59.54 | $59.72 | 541,600 |
| 11/14/2025 | $61.49 | $61.91 | $60.85 | $61.54 | 476,014 |
| 11/13/2025 | $63.37 | $64.28 | $61.76 | $62.12 | 486,619 |
| 11/12/2025 | $64.31 | $65.87 | $63.41 | $63.57 | 582,001 |
| 11/11/2025 | $63.32 | $64.71 | $62.47 | $64.33 | 404,000 |
| 11/10/2025 | $62.47 | $63.44 | $61.70 | $62.44 | 453,544 |
| 11/7/2025 | $61.27 | $62.36 | $60.73 | $62.24 | 559,239 |
| 11/6/2025 | $61.96 | $62.94 | $60.76 | $61.49 | 896,438 |
| 11/5/2025 | $61.97 | $63.04 | $61.37 | $62.71 | 1.01M |
| 11/4/2025 | $62.08 | $62.93 | $60.90 | $62.17 | 757,400 |
| 11/3/2025 | $65.11 | $65.32 | $62.18 | $62.93 | 1.37M |
| 10/31/2025 | $69.13 | $70.44 | $64.52 | $65.37 | 2.06M |
| 10/30/2025 | $77.76 | $79.30 | $76.61 | $77.20 | 592,700 |
| 10/29/2025 | $79.19 | $80.56 | $77.23 | $77.64 | 463,200 |
| 10/28/2025 | $78.82 | $79.31 | $77.77 | $79.17 | 379,562 |
| 10/27/2025 | $79.17 | $79.84 | $78.06 | $78.80 | 334,434 |
| 10/24/2025 | $77.14 | $79.22 | $76.56 | $78.74 | 374,915 |
| 10/23/2025 | $74.75 | $76.60 | $73.47 | $75.58 | 439,246 |
| 10/22/2025 | $75.28 | $76.13 | $74.19 | $74.74 | 482,500 |
| 10/21/2025 | $73.67 | $75.24 | $73.33 | $74.92 | 516,847 |
| 10/20/2025 | $71.99 | $74.17 | $71.79 | $73.70 | 470,700 |