-
5 DAY PERFORMANCE
+1.84% -
1 MONTH PERFORMANCE
+1.66% -
3 MONTH PERFORMANCE
+39.19% -
6 MONTH PERFORMANCE
+57.08% -
YEAR-TO-DATE PERFORMANCE
+36.31% -
1 YEAR PERFORMANCE
+52.35%
The Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $52.36 | $52.59 (0.44%) | $53.05 | $52.07 | 415,461 | $2.68 B |
| 09/26/2024 | $52.07 | $51.82 (-0.48%) | $52.69 | $51.76 | 478,642 | $2.64 B |
| 09/25/2024 | $51.66 | $51.33 (-0.64%) | $52.00 | $50.91 | 562,789 | $2.61 B |
| 09/24/2024 | $52.96 | $51.61 (-2.55%) | $53.39 | $51.57 | 462,900 | $2.63 B |
| 09/23/2024 | $53.20 | $53.01 (-0.36%) | $53.73 | $52.44 | 402,013 | $2.70 B |
| 09/20/2024 | $54.13 | $53.11 (-1.88%) | $54.47 | $52.93 | 2.49 M | $2.71 B |
| 09/19/2024 | $53.98 | $54.21 (0.43%) | $54.97 | $52.95 | 769,228 | $2.76 B |
| 09/18/2024 | $52.39 | $52.50 (0.21%) | $54.44 | $51.42 | 570,700 | $2.67 B |
| 09/17/2024 | $52.31 | $52.50 (0.36%) | $53.52 | $52.03 | 504,000 | $2.67 B |
| 09/16/2024 | $49.53 | $51.71 (4.4%) | $52.19 | $49.12 | 758,744 | $2.63 B |
| 09/13/2024 | $48.28 | $49.49 (2.51%) | $49.76 | $48.16 | 504,000 | $2.52 B |
| 09/12/2024 | $47.27 | $47.57 (0.63%) | $47.98 | $46.95 | 384,931 | $2.42 B |
| 09/11/2024 | $47.92 | $46.83 (-2.27%) | $47.92 | $45.75 | 727,127 | $2.39 B |
| 09/10/2024 | $49.29 | $48.11 (-2.39%) | $49.29 | $46.98 | 707,710 | $2.45 B |
| 09/09/2024 | $49.12 | $49.03 (-0.18%) | $49.41 | $48.26 | 713,227 | $2.50 B |
| 09/06/2024 | $49.88 | $49.04 (-1.68%) | $50.86 | $48.91 | 745,641 | $2.50 B |
| 09/05/2024 | $49.87 | $49.80 (-0.14%) | $49.88 | $48.14 | 559,700 | $2.54 B |
| 09/04/2024 | $51.33 | $49.69 (-3.2%) | $52.10 | $49.41 | 568,900 | $2.53 B |
| 09/03/2024 | $51.98 | $51.50 (-0.92%) | $52.85 | $51.28 | 609,019 | $2.62 B |
| 08/30/2024 | $51.77 | $52.40 (1.22%) | $52.45 | $51.59 | 551,200 | $2.67 B |
| 08/29/2024 | $50.61 | $51.70 (2.15%) | $52.05 | $49.95 | 502,248 | $2.63 B |
| 08/28/2024 | $50.24 | $50.13 (-0.22%) | $50.92 | $50.06 | 383,800 | $2.55 B |
| 08/27/2024 | $50.68 | $50.49 (-0.37%) | $50.87 | $50.07 | 470,963 | $2.57 B |
| 08/26/2024 | $52.79 | $51.01 (-3.37%) | $52.94 | $50.93 | 513,900 | $2.60 B |
| 08/23/2024 | $49.65 | $52.26 (5.26%) | $52.86 | $49.21 | 568,700 | $2.66 B |
| 08/22/2024 | $49.05 | $49.53 (0.98%) | $51.26 | $49.05 | 494,320 | $2.52 B |
| 08/21/2024 | $48.64 | $49.01 (0.76%) | $49.21 | $47.90 | 423,523 | $2.50 B |
| 08/20/2024 | $48.32 | $48.17 (-0.31%) | $48.54 | $47.47 | 460,502 | $2.45 B |
| 08/19/2024 | $48.85 | $48.33 (-1.06%) | $49.12 | $47.87 | 422,215 | $2.46 B |
| 08/16/2024 | $47.24 | $48.85 (3.41%) | $49.04 | $47.24 | 722,328 | $2.49 B |
| 08/15/2024 | $47.25 | $47.21 (-0.08%) | $48.31 | $46.98 | 571,716 | $2.40 B |
| 08/14/2024 | $45.99 | $46.05 (0.13%) | $46.30 | $45.25 | 594,717 | $2.35 B |
| 08/13/2024 | $46.58 | $45.67 (-1.95%) | $46.88 | $45.40 | 840,818 | $2.33 B |
| 08/12/2024 | $47.24 | $46.01 (-2.6%) | $48.40 | $45.94 | 396,700 | $2.34 B |
| 08/09/2024 | $47.26 | $46.92 (-0.72%) | $47.65 | $46.32 | 416,533 | $2.39 B |
| 08/08/2024 | $47.28 | $47.30 (0.04%) | $47.76 | $46.53 | 370,521 | $2.41 B |
| 08/07/2024 | $47.65 | $46.53 (-2.35%) | $47.99 | $46.28 | 393,700 | $2.37 B |
| 08/06/2024 | $47.41 | $46.91 (-1.05%) | $48.25 | $46.78 | 565,800 | $2.39 B |
| 08/05/2024 | $45.73 | $47.40 (3.65%) | $47.75 | $44.90 | 1.03 M | $2.41 B |
| 08/02/2024 | $47.91 | $48.54 (1.31%) | $48.60 | $46.20 | 903,628 | $2.47 B |
| 08/01/2024 | $51.76 | $49.62 (-4.13%) | $51.90 | $49.25 | 995,646 | $2.53 B |
| 07/31/2024 | $51.50 | $51.84 (0.66%) | $53.48 | $50.85 | 601,400 | $2.64 B |
| 07/30/2024 | $50.72 | $51.14 (0.83%) | $51.37 | $50.37 | 544,200 | $2.60 B |
| 07/29/2024 | $52.34 | $50.48 (-3.55%) | $52.43 | $49.81 | 797,800 | $2.57 B |
| 07/26/2024 | $49.91 | $52.04 (4.27%) | $53.18 | $48.00 | 1.17 M | $2.65 B |
| 07/25/2024 | $50.39 | $51.30 (1.81%) | $52.90 | $49.43 | 1.09 M | $2.61 B |
| 07/24/2024 | $50.98 | $49.55 (-2.81%) | $51.75 | $49.45 | 948,200 | $2.52 B |
| 07/23/2024 | $49.09 | $50.96 (3.81%) | $51.44 | $48.73 | 697,300 | $2.60 B |
| 07/22/2024 | $47.77 | $49.72 (4.08%) | $50.13 | $47.77 | 656,821 | $2.62 B |
| 07/19/2024 | $48.11 | $48.25 (0.29%) | $49.07 | $47.01 | 830,892 | $2.55 B |
| 07/18/2024 | $48.92 | $48.03 (-1.82%) | $51.08 | $47.11 | 1.56 M | $2.53 B |
| 07/17/2024 | $47.88 | $49.10 (2.55%) | $50.36 | $47.86 | 1.35 M | $2.59 B |
| 07/16/2024 | $45.98 | $48.16 (4.74%) | $48.21 | $45.73 | 776,597 | $2.54 B |
| 07/15/2024 | $43.70 | $45.20 (3.43%) | $46.05 | $43.70 | 604,436 | $2.38 B |
| 07/12/2024 | $42.89 | $43.17 (0.65%) | $43.51 | $42.40 | 757,954 | $2.28 B |
| 07/11/2024 | $41.48 | $42.55 (2.58%) | $42.63 | $41.25 | 783,430 | $2.24 B |
| 07/10/2024 | $39.89 | $41.06 (2.93%) | $41.17 | $39.47 | 500,046 | $2.17 B |
| 07/09/2024 | $38.82 | $39.67 (2.19%) | $39.79 | $38.51 | 329,682 | $2.09 B |
| 07/08/2024 | $38.77 | $38.82 (0.13%) | $39.18 | $38.21 | 416,953 | $2.05 B |
| 07/05/2024 | $37.94 | $38.02 (0.21%) | $38.28 | $37.77 | 327,264 | $2.01 B |
| 07/03/2024 | $38.57 | $37.82 (-1.94%) | $38.85 | $37.65 | 531,391 | $1.99 B |
| 07/02/2024 | $37.91 | $38.57 (1.74%) | $39.60 | $37.91 | 608,734 | $2.03 B |
| 07/01/2024 | $37.76 | $37.90 (0.37%) | $38.24 | $37.49 | 480,668 | $2.00 B |