5 DAY PERFORMANCE
+4.87%
1 MONTH PERFORMANCE
-4.82%
3 MONTH PERFORMANCE
+7.78%
6 MONTH PERFORMANCE
+63.51%
YEAR-TO-DATE PERFORMANCE
+42.35%
1 YEAR PERFORMANCE
+34.07%
The Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2025 | $73.67 | $74.92 (1.7%) | $75.24 | $73.33 | 516.85 K | $3.51 B |
| 10/20/2025 | $71.99 | $73.70 (2.38%) | $74.17 | $71.79 | 470.70 K | $3.46 B |
| 10/17/2025 | $72.75 | $71.44 (-1.8%) | $73.27 | $71.38 | 1.02 M | $3.35 B |
| 10/16/2025 | $77.54 | $71.68 (-7.56%) | $78.11 | $70.89 | 763.45 K | $3.36 B |
| 10/15/2025 | $80.60 | $78.12 (-3.08%) | $81.65 | $77.72 | 734.34 K | $3.66 B |
| 10/14/2025 | $75.25 | $80.34 (6.76%) | $81.25 | $75.00 | 660.60 K | $3.77 B |
| 10/13/2025 | $74.19 | $76.36 (2.92%) | $76.40 | $74.19 | 393.14 K | $3.58 B |
| 10/10/2025 | $77.00 | $72.56 (-5.77%) | $77.64 | $72.41 | 627.22 K | $3.40 B |
| 10/09/2025 | $76.50 | $76.85 (0.46%) | $77.22 | $75.89 | 368.00 K | $3.60 B |
| 10/08/2025 | $76.76 | $76.62 (-0.18%) | $77.74 | $76.24 | 371.90 K | $3.59 B |
| 10/07/2025 | $78.58 | $76.44 (-2.72%) | $79.37 | $76.37 | 422.63 K | $3.59 B |
| 10/06/2025 | $76.58 | $78.45 (2.44%) | $78.83 | $75.95 | 655.01 K | $3.68 B |
| 10/03/2025 | $75.18 | $76.14 (1.28%) | $77.16 | $75.18 | 622.64 K | $3.57 B |
| 10/02/2025 | $73.66 | $74.62 (1.3%) | $74.97 | $73.45 | 348.30 K | $3.50 B |
| 10/01/2025 | $74.43 | $73.72 (-0.95%) | $75.80 | $72.78 | 369.43 K | $3.46 B |
| 09/30/2025 | $77.25 | $74.89 (-3.06%) | $78.09 | $71.31 | 1.14 M | $3.51 B |
| 09/29/2025 | $77.80 | $76.93 (-1.12%) | $77.80 | $76.66 | 458.12 K | $3.61 B |
| 09/26/2025 | $77.01 | $77.32 (0.4%) | $78.35 | $76.52 | 406.81 K | $3.63 B |
| 09/25/2025 | $76.88 | $76.87 (-0.01%) | $76.90 | $75.50 | 466.05 K | $3.61 B |
| 09/24/2025 | $77.84 | $77.02 (-1.05%) | $78.67 | $76.44 | 446.53 K | $3.61 B |
| 09/23/2025 | $78.79 | $77.50 (-1.64%) | $80.76 | $77.43 | 575.30 K | $3.64 B |
| 09/22/2025 | $77.65 | $78.71 (1.37%) | $78.96 | $77.55 | 558.74 K | $3.69 B |
| 09/19/2025 | $79.08 | $78.07 (-1.28%) | $79.70 | $77.85 | 1.38 M | $3.66 B |
| 09/18/2025 | $77.50 | $79.60 (2.71%) | $80.19 | $77.31 | 982.94 K | $3.73 B |
| 09/17/2025 | $76.38 | $76.98 (0.79%) | $78.78 | $75.99 | 514.73 K | $3.61 B |
| 09/16/2025 | $77.22 | $75.83 (-1.8%) | $77.70 | $74.68 | 423.82 K | $3.56 B |
| 09/15/2025 | $76.59 | $76.52 (-0.09%) | $77.29 | $76.34 | 646.63 K | $3.59 B |
| 09/12/2025 | $76.15 | $75.95 (-0.26%) | $77.01 | $75.82 | 486.15 K | $3.56 B |
| 09/11/2025 | $76.48 | $76.66 (0.24%) | $77.25 | $76.03 | 455.00 K | $3.60 B |
| 09/10/2025 | $75.63 | $76.00 (0.49%) | $76.85 | $75.50 | 506.20 K | $3.56 B |
| 09/09/2025 | $76.54 | $75.28 (-1.65%) | $77.40 | $75.15 | 503.52 K | $3.53 B |
| 09/08/2025 | $76.02 | $76.56 (0.71%) | $76.67 | $75.00 | 902.01 K | $3.59 B |
| 09/05/2025 | $77.32 | $75.80 (-1.97%) | $78.09 | $75.11 | 433.70 K | $3.56 B |
| 09/04/2025 | $76.62 | $76.53 (-0.12%) | $80.16 | $75.50 | 466.20 K | $3.59 B |
| 09/03/2025 | $75.50 | $76.28 (1.03%) | $76.87 | $75.02 | 589.70 K | $3.58 B |
| 09/02/2025 | $75.21 | $75.98 (1.02%) | $76.14 | $74.23 | 550.83 K | $3.56 B |
| 08/29/2025 | $78.15 | $76.24 (-2.44%) | $78.50 | $76.05 | 485.80 K | $3.58 B |
| 08/28/2025 | $77.10 | $77.88 (1.01%) | $78.21 | $76.95 | 534.61 K | $3.65 B |
| 08/27/2025 | $75.60 | $76.89 (1.71%) | $77.25 | $75.60 | 793.70 K | $3.61 B |
| 08/26/2025 | $74.00 | $75.82 (2.46%) | $76.19 | $73.24 | 837.75 K | $3.56 B |
| 08/25/2025 | $72.50 | $74.18 (2.32%) | $74.96 | $72.33 | 1.20 M | $3.48 B |
| 08/22/2025 | $67.58 | $72.73 (7.62%) | $72.87 | $67.58 | 1.28 M | $3.41 B |
| 08/21/2025 | $66.38 | $67.53 (1.73%) | $67.59 | $66.00 | 581.60 K | $3.17 B |
| 08/20/2025 | $66.15 | $66.47 (0.48%) | $67.11 | $65.05 | 591.02 K | $3.12 B |
| 08/19/2025 | $65.59 | $65.83 (0.37%) | $66.71 | $65.25 | 546.20 K | $3.09 B |
| 08/18/2025 | $65.85 | $65.45 (-0.61%) | $66.63 | $64.77 | 479.60 K | $3.07 B |
| 08/15/2025 | $67.95 | $66.11 (-2.71%) | $68.49 | $66.07 | 693.50 K | $3.10 B |
| 08/14/2025 | $67.68 | $67.81 (0.19%) | $67.94 | $66.90 | 269.90 K | $3.18 B |
| 08/13/2025 | $67.44 | $68.05 (0.9%) | $68.24 | $66.99 | 436.30 K | $3.19 B |
| 08/12/2025 | $64.79 | $67.17 (3.67%) | $67.42 | $64.79 | 568.01 K | $3.15 B |
| 08/11/2025 | $64.57 | $64.16 (-0.63%) | $65.96 | $63.81 | 854.70 K | $3.01 B |
| 08/08/2025 | $63.07 | $62.78 (-0.46%) | $63.20 | $61.83 | 448.10 K | $2.94 B |
| 08/07/2025 | $63.65 | $62.55 (-1.73%) | $63.82 | $61.83 | 564.30 K | $2.93 B |
| 08/06/2025 | $64.75 | $62.76 (-3.07%) | $65.08 | $62.46 | 580.16 K | $2.94 B |
| 08/05/2025 | $64.43 | $64.85 (0.65%) | $65.02 | $63.51 | 534.63 K | $3.04 B |
| 08/04/2025 | $62.59 | $64.48 (3.02%) | $64.72 | $62.59 | 565.94 K | $3.02 B |
| 08/01/2025 | $61.85 | $62.49 (1.03%) | $63.10 | $59.53 | 1.10 M | $2.93 B |
| 07/31/2025 | $62.57 | $63.16 (0.94%) | $63.60 | $62.13 | 777.65 K | $2.96 B |
| 07/30/2025 | $65.16 | $62.99 (-3.33%) | $65.55 | $62.65 | 740.20 K | $2.95 B |
| 07/29/2025 | $64.79 | $64.92 (0.2%) | $65.59 | $64.39 | 835.00 K | $3.05 B |
| 07/28/2025 | $63.82 | $64.08 (0.41%) | $64.17 | $61.45 | 959.92 K | $3.01 B |
| 07/25/2025 | $67.82 | $63.67 (-6.12%) | $67.82 | $60.26 | 2.49 M | $2.99 B |
| 07/24/2025 | $69.75 | $69.62 (-0.19%) | $70.32 | $69.03 | 1.38 M | $3.27 B |
| 07/23/2025 | $70.07 | $69.50 (-0.81%) | $70.63 | $69.10 | 887.70 K | $3.26 B |
| 07/22/2025 | $69.21 | $69.51 (0.43%) | $69.78 | $68.44 | 709.90 K | $3.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
