5 DAY PERFORMANCE
-3.06%
1 MONTH PERFORMANCE
-18.50%
3 MONTH PERFORMANCE
-4.43%
6 MONTH PERFORMANCE
-13.75%
YEAR-TO-DATE PERFORMANCE
-15.91%
1 YEAR PERFORMANCE
-5.40%
Bancorp Inc. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $57.12 | $56.77 (-0.62%) | $57.57 | $56.50 | 36.40 K | |
| 02/18/2026 | $59.65 | $57.64 (-3.37%) | $60.83 | $57.43 | 488.75 K | $2.50 B |
| 02/17/2026 | $58.54 | $59.57 (1.76%) | $59.96 | $57.90 | 446.65 K | $2.59 B |
| 02/13/2026 | $56.72 | $58.57 (3.26%) | $58.71 | $56.01 | 565.10 K | $2.54 B |
| 02/12/2026 | $57.95 | $55.85 (-3.62%) | $58.84 | $55.14 | 678.70 K | $2.43 B |
| 02/11/2026 | $60.39 | $57.04 (-5.55%) | $61.56 | $55.91 | 1.24 M | $2.48 B |
| 02/10/2026 | $62.01 | $59.38 (-4.24%) | $62.91 | $59.17 | 514.30 K | $2.58 B |
| 02/09/2026 | $61.28 | $62.05 (1.26%) | $62.79 | $61.28 | 591.10 K | $2.70 B |
| 02/06/2026 | $60.29 | $62.02 (2.87%) | $62.27 | $59.69 | 596.21 K | $2.69 B |
| 02/05/2026 | $59.79 | $58.54 (-2.09%) | $61.28 | $57.76 | 675.22 K | $2.54 B |
| 02/04/2026 | $60.73 | $60.24 (-0.81%) | $61.45 | $59.60 | 796.11 K | $2.62 B |
| 02/03/2026 | $62.71 | $60.63 (-3.32%) | $63.88 | $59.31 | 998.98 K | $2.63 B |
| 02/02/2026 | $59.10 | $62.77 (6.21%) | $63.51 | $58.50 | 1.33 M | $2.73 B |
| 01/30/2026 | $67.01 | $59.44 (-11.3%) | $70.22 | $58.83 | 2.33 M | $2.58 B |
| 01/29/2026 | $67.70 | $70.53 (4.18%) | $70.53 | $67.29 | 676.83 K | $3.06 B |
| 01/28/2026 | $68.67 | $67.14 (-2.23%) | $69.29 | $67.01 | 377.69 K | $2.92 B |
| 01/27/2026 | $67.72 | $68.34 (0.92%) | $68.47 | $66.90 | 371.92 K | $2.97 B |
| 01/26/2026 | $67.09 | $67.50 (0.61%) | $68.71 | $66.76 | 493.90 K | $2.93 B |
| 01/23/2026 | $70.60 | $67.19 (-4.83%) | $70.96 | $66.67 | 539.10 K | $3.13 B |
| 01/22/2026 | $69.97 | $71.29 (1.89%) | $72.89 | $69.97 | 544.80 K | $3.32 B |
| 01/21/2026 | $67.35 | $69.54 (3.25%) | $70.36 | $66.36 | 923.15 K | $3.24 B |
| 01/20/2026 | $68.22 | $66.50 (-2.52%) | $68.96 | $66.42 | 458.50 K | $3.10 B |
| 01/16/2026 | $70.21 | $69.67 (-0.77%) | $70.25 | $69.00 | 399.60 K | $3.24 B |
| 01/15/2026 | $70.01 | $70.39 (0.54%) | $71.15 | $69.48 | 586.50 K | $3.28 B |
| 01/14/2026 | $69.42 | $69.76 (0.49%) | $69.89 | $68.48 | 379.51 K | $3.25 B |
| 01/13/2026 | $70.02 | $69.47 (-0.79%) | $70.10 | $69.00 | 399.35 K | $3.23 B |
| 01/12/2026 | $68.96 | $69.44 (0.7%) | $69.87 | $68.73 | 352.70 K | $3.23 B |
| 01/09/2026 | $71.02 | $69.81 (-1.7%) | $71.71 | $69.50 | 459.70 K | $3.25 B |
| 01/08/2026 | $69.08 | $70.32 (1.8%) | $71.32 | $69.08 | 749.03 K | $3.27 B |
| 01/07/2026 | $69.35 | $69.39 (0.06%) | $70.19 | $67.95 | 474.32 K | $3.23 B |
| 01/06/2026 | $68.97 | $69.46 (0.71%) | $70.56 | $68.55 | 2.06 M | $3.23 B |
| 01/05/2026 | $67.61 | $69.49 (2.78%) | $70.30 | $67.61 | 885.20 K | $3.24 B |
| 01/02/2026 | $67.69 | $67.66 (-0.04%) | $68.58 | $66.06 | 441.60 K | $3.15 B |
| 12/31/2025 | $68.64 | $67.52 (-1.63%) | $68.84 | $67.17 | 464.31 K | $3.14 B |
| 12/30/2025 | $68.81 | $68.25 (-0.81%) | $68.90 | $68.23 | 335.81 K | $3.18 B |
| 12/29/2025 | $69.59 | $68.86 (-1.05%) | $70.44 | $68.57 | 396.33 K | $3.21 B |
| 12/26/2025 | $71.09 | $69.85 (-1.74%) | $71.18 | $69.57 | 267.40 K | $3.25 B |
| 12/24/2025 | $70.32 | $70.85 (0.75%) | $71.23 | $70.32 | 240.40 K | $3.30 B |
| 12/23/2025 | $70.34 | $70.51 (0.24%) | $71.36 | $70.16 | 531.90 K | $3.28 B |
| 12/22/2025 | $69.33 | $70.39 (1.53%) | $72.00 | $69.33 | 616.60 K | $3.28 B |
| 12/19/2025 | $68.45 | $68.87 (0.61%) | $69.26 | $67.92 | 1.82 M | $3.21 B |
| 12/18/2025 | $68.46 | $68.46 (0%) | $68.97 | $67.54 | 626.30 K | $3.19 B |
| 12/17/2025 | $67.58 | $67.67 (0.13%) | $68.80 | $66.85 | 706.50 K | $3.15 B |
| 12/16/2025 | $68.94 | $67.58 (-1.97%) | $69.00 | $66.94 | 672.84 K | $3.15 B |
| 12/15/2025 | $69.82 | $68.63 (-1.7%) | $70.44 | $67.84 | 566.20 K | $3.20 B |
| 12/12/2025 | $69.76 | $68.78 (-1.4%) | $70.30 | $68.63 | 570.00 K | $3.20 B |
| 12/11/2025 | $69.04 | $69.34 (0.43%) | $70.94 | $69.04 | 504.31 K | $3.23 B |
| 12/10/2025 | $66.38 | $69.21 (4.26%) | $69.80 | $65.94 | 532.02 K | $3.22 B |
| 12/09/2025 | $66.30 | $66.29 (-0.02%) | $67.73 | $66.06 | 481.50 K | $3.09 B |
| 12/08/2025 | $65.99 | $66.39 (0.61%) | $67.58 | $65.34 | 429.55 K | $3.09 B |
| 12/05/2025 | $65.23 | $65.99 (1.17%) | $66.28 | $65.23 | 374.04 K | $3.07 B |
| 12/04/2025 | $66.48 | $65.65 (-1.25%) | $67.11 | $65.47 | 488.01 K | $3.06 B |
| 12/03/2025 | $65.10 | $66.98 (2.89%) | $67.43 | $64.99 | 498.60 K | $3.12 B |
| 12/02/2025 | $64.82 | $64.74 (-0.12%) | $65.59 | $64.41 | 309.60 K | $3.01 B |
| 12/01/2025 | $63.32 | $64.41 (1.72%) | $64.61 | $63.00 | 452.30 K | $3.00 B |
| 11/28/2025 | $64.13 | $64.07 (-0.09%) | $64.73 | $63.92 | 204.30 K | $2.98 B |
| 11/26/2025 | $64.45 | $64.17 (-0.43%) | $65.64 | $64.14 | 685.74 K | $2.99 B |
| 11/25/2025 | $63.70 | $64.33 (0.99%) | $65.81 | $63.15 | 448.90 K | $2.99 B |
| 11/24/2025 | $62.02 | $63.30 (2.06%) | $63.84 | $61.55 | 418.41 K | $2.95 B |
| 11/21/2025 | $59.41 | $62.03 (4.41%) | $62.58 | $59.41 | 502.80 K | $2.89 B |
| 11/20/2025 | $60.57 | $59.48 (-1.8%) | $61.77 | $58.99 | 439.25 K | $2.77 B |
| 11/19/2025 | $59.62 | $59.41 (-0.35%) | $60.06 | $58.48 | 609.90 K | $2.77 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.
