-
5 DAY PERFORMANCE
+2.07% -
1 MONTH PERFORMANCE
+0.34% -
3 MONTH PERFORMANCE
+14.89% -
6 MONTH PERFORMANCE
+66.75% -
YEAR-TO-DATE PERFORMANCE
+46.03% -
1 YEAR PERFORMANCE
+46.41%
The Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $55.37 | $56.27 (1.63%) | $56.64 | $54.80 | 170,796 | |
| 11/20/2024 | $54.91 | $54.98 (0.13%) | $55.21 | $53.65 | 443,600 | $2.68 B |
| 11/19/2024 | $54.83 | $54.95 (0.22%) | $55.51 | $54.59 | 394,123 | $2.68 B |
| 11/18/2024 | $55.25 | $55.68 (0.78%) | $56.45 | $54.95 | 555,814 | $2.71 B |
| 11/15/2024 | $54.85 | $55.17 (0.58%) | $55.38 | $53.78 | 413,500 | $2.69 B |
| 11/14/2024 | $56.75 | $54.24 (-4.42%) | $56.80 | $54.02 | 815,143 | $2.64 B |
| 11/13/2024 | $58.36 | $56.82 (-2.64%) | $59.08 | $56.76 | 578,629 | $2.77 B |
| 11/12/2024 | $58.05 | $57.40 (-1.12%) | $59.46 | $57.14 | 445,300 | $2.80 B |
| 11/11/2024 | $56.15 | $58.35 (3.92%) | $59.41 | $55.43 | 791,900 | $2.85 B |
| 11/08/2024 | $53.85 | $54.59 (1.37%) | $55.22 | $53.16 | 569,300 | $2.77 B |
| 11/07/2024 | $55.34 | $53.58 (-3.18%) | $55.59 | $53.20 | 859,407 | $2.72 B |
| 11/06/2024 | $54.72 | $56.81 (3.82%) | $57.50 | $54.72 | 1.67 M | $2.89 B |
| 11/05/2024 | $48.89 | $49.33 (0.9%) | $49.58 | $47.95 | 608,900 | $2.51 B |
| 11/04/2024 | $49.49 | $48.62 (-1.76%) | $49.93 | $48.04 | 508,400 | $2.47 B |
| 11/01/2024 | $50.53 | $49.65 (-1.74%) | $51.21 | $49.32 | 491,100 | $2.52 B |
| 10/31/2024 | $50.55 | $50.26 (-0.57%) | $51.09 | $49.82 | 613,800 | $2.55 B |
| 10/30/2024 | $49.15 | $50.42 (2.58%) | $50.98 | $49.15 | 572,305 | $2.56 B |
| 10/29/2024 | $49.98 | $49.03 (-1.9%) | $50.63 | $48.60 | 597,829 | $2.49 B |
| 10/28/2024 | $47.34 | $50.20 (6.04%) | $50.62 | $46.36 | 1.05 M | $2.55 B |
| 10/25/2024 | $50.00 | $47.01 (-5.98%) | $51.50 | $45.82 | 2.45 M | $2.39 B |
| 10/24/2024 | $55.08 | $54.96 (-0.22%) | $55.81 | $54.17 | 544,713 | $2.79 B |
| 10/23/2024 | $55.53 | $54.80 (-1.31%) | $55.89 | $54.16 | 548,500 | $2.78 B |
| 10/22/2024 | $56.08 | $55.88 (-0.36%) | $56.32 | $55.04 | 345,433 | $2.84 B |
| 10/21/2024 | $58.33 | $56.12 (-3.79%) | $58.33 | $56.00 | 511,400 | $2.85 B |
| 10/18/2024 | $58.95 | $58.21 (-1.26%) | $59.11 | $58.00 | 501,700 | $2.97 B |
| 10/17/2024 | $58.39 | $59.01 (1.06%) | $59.26 | $58.04 | 369,149 | $3.01 B |
| 10/16/2024 | $58.12 | $58.39 (0.46%) | $58.74 | $57.64 | 370,400 | $2.97 B |
| 10/15/2024 | $56.40 | $57.25 (1.51%) | $58.41 | $56.39 | 466,733 | $2.92 B |
| 10/14/2024 | $55.19 | $56.26 (1.94%) | $56.61 | $54.80 | 327,455 | $2.87 B |
| 10/11/2024 | $53.06 | $55.13 (3.9%) | $55.67 | $53.03 | 598,807 | $2.81 B |
| 10/10/2024 | $52.55 | $52.79 (0.46%) | $53.05 | $52.26 | 467,404 | $2.69 B |
| 10/09/2024 | $53.51 | $53.04 (-0.88%) | $54.58 | $52.83 | 373,100 | $2.70 B |
| 10/08/2024 | $54.28 | $53.60 (-1.25%) | $54.69 | $53.55 | 364,000 | $2.73 B |
| 10/07/2024 | $53.73 | $53.93 (0.37%) | $54.52 | $53.40 | 480,307 | $2.75 B |
| 10/04/2024 | $53.60 | $53.97 (0.69%) | $54.16 | $52.90 | 464,742 | $2.75 B |
| 10/03/2024 | $50.75 | $52.23 (2.92%) | $52.28 | $50.74 | 351,500 | $2.66 B |
| 10/02/2024 | $50.26 | $51.15 (1.77%) | $51.84 | $50.26 | 365,800 | $2.61 B |
| 10/01/2024 | $53.05 | $50.22 (-5.33%) | $53.31 | $49.89 | 650,246 | $2.56 B |
| 09/30/2024 | $52.48 | $53.50 (1.94%) | $54.54 | $52.09 | 452,438 | $2.73 B |
| 09/27/2024 | $52.36 | $52.59 (0.44%) | $53.05 | $52.07 | 415,500 | $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 |