5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+5.78%
3 MONTH PERFORMANCE
-8.46%
6 MONTH PERFORMANCE
-12.54%
YEAR-TO-DATE PERFORMANCE
-2.91%
1 YEAR PERFORMANCE
+58.11%
The Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $51.90 | $51.10 (-1.54%) | $51.90 | $50.90 | 389.82 K | $2.41 B |
| 05/29/2025 | $52.13 | $52.01 (-0.23%) | $52.15 | $51.34 | 210.20 K | $2.46 B |
| 05/28/2025 | $52.26 | $51.79 (-0.9%) | $52.64 | $51.53 | 311.80 K | $2.45 B |
| 05/27/2025 | $52.07 | $52.31 (0.46%) | $52.84 | $51.54 | 319.20 K | $2.47 B |
| 05/23/2025 | $50.15 | $51.10 (1.89%) | $51.78 | $50.00 | 358.70 K | $2.41 B |
| 05/22/2025 | $51.55 | $51.78 (0.45%) | $52.73 | $50.08 | 429.94 K | $2.44 B |
| 05/21/2025 | $53.46 | $52.10 (-2.54%) | $53.81 | $51.92 | 425.73 K | $2.46 B |
| 05/20/2025 | $53.80 | $54.35 (1.02%) | $54.51 | $53.39 | 326.11 K | $2.57 B |
| 05/19/2025 | $53.33 | $53.78 (0.84%) | $53.91 | $52.57 | 326.00 K | $2.54 B |
| 05/16/2025 | $54.38 | $53.93 (-0.83%) | $54.38 | $53.71 | 395.43 K | $2.55 B |
| 05/15/2025 | $54.49 | $54.34 (-0.28%) | $55.01 | $53.80 | 295.61 K | $2.57 B |
| 05/14/2025 | $54.23 | $54.62 (0.72%) | $54.82 | $53.86 | 419.98 K | $2.58 B |
| 05/13/2025 | $54.62 | $54.66 (0.07%) | $55.20 | $54.20 | 304.23 K | $2.58 B |
| 05/12/2025 | $54.41 | $54.09 (-0.59%) | $55.33 | $53.52 | 416.83 K | $2.55 B |
| 05/09/2025 | $52.10 | $51.44 (-1.27%) | $52.80 | $51.43 | 248.25 K | $2.43 B |
| 05/08/2025 | $52.05 | $52.17 (0.23%) | $52.67 | $51.42 | 328.60 K | $2.46 B |
| 05/07/2025 | $51.80 | $51.27 (-1.02%) | $52.29 | $50.97 | 295.70 K | $2.42 B |
| 05/06/2025 | $51.89 | $51.68 (-0.4%) | $52.20 | $50.87 | 302.81 K | $2.44 B |
| 05/05/2025 | $51.40 | $51.99 (1.15%) | $52.47 | $51.40 | 295.73 K | $2.45 B |
| 05/02/2025 | $50.90 | $51.90 (1.96%) | $52.01 | $50.39 | 400.21 K | $2.45 B |
| 05/01/2025 | $49.21 | $49.47 (0.53%) | $50.16 | $48.28 | 383.44 K | $2.34 B |
| 04/30/2025 | $47.63 | $48.31 (1.43%) | $48.61 | $46.51 | 390.40 K | $2.28 B |
| 04/29/2025 | $47.80 | $48.75 (1.99%) | $48.81 | $46.95 | 290.64 K | $2.30 B |
| 04/28/2025 | $47.79 | $47.71 (-0.17%) | $48.33 | $47.09 | 476.74 K | $2.25 B |
| 04/25/2025 | $48.44 | $47.99 (-0.93%) | $49.03 | $47.78 | 498.60 K | $2.40 B |
| 04/24/2025 | $48.41 | $49.69 (2.64%) | $49.84 | $47.91 | 429.40 K | $2.49 B |
| 04/23/2025 | $47.24 | $48.38 (2.41%) | $48.95 | $45.71 | 537.80 K | $2.42 B |
| 04/22/2025 | $43.71 | $45.82 (4.83%) | $46.00 | $43.71 | 326.12 K | $2.29 B |
| 04/21/2025 | $44.98 | $43.51 (-3.27%) | $45.35 | $42.86 | 445.35 K | $2.18 B |
| 04/17/2025 | $45.93 | $45.60 (-0.72%) | $46.36 | $44.96 | 775.80 K | $2.28 B |
| 04/16/2025 | $45.67 | $45.64 (-0.07%) | $46.33 | $44.89 | 632.10 K | $2.28 B |
| 04/15/2025 | $45.09 | $46.06 (2.15%) | $47.07 | $45.09 | 391.20 K | $2.31 B |
| 04/14/2025 | $43.76 | $45.24 (3.38%) | $45.39 | $43.56 | 559.20 K | $2.26 B |
| 04/11/2025 | $42.60 | $43.63 (2.42%) | $44.03 | $41.46 | 662.82 K | $2.18 B |
| 04/10/2025 | $45.56 | $42.96 (-5.71%) | $45.56 | $41.93 | 787.40 K | $2.15 B |
| 04/09/2025 | $41.51 | $46.99 (13.2%) | $48.19 | $40.68 | 1.23 M | $2.35 B |
| 04/08/2025 | $43.10 | $42.03 (-2.48%) | $45.79 | $41.06 | 1.29 M | $2.10 B |
| 04/07/2025 | $42.00 | $40.93 (-2.55%) | $44.78 | $40.51 | 2.33 M | $2.05 B |
| 04/04/2025 | $45.89 | $43.92 (-4.29%) | $46.47 | $41.62 | 2.52 M | $2.20 B |
| 04/03/2025 | $51.06 | $48.96 (-4.11%) | $51.65 | $48.91 | 752.29 K | $2.34 B |
| 04/02/2025 | $52.53 | $54.76 (4.25%) | $54.84 | $52.51 | 425.60 K | $2.62 B |
| 04/01/2025 | $52.32 | $53.54 (2.33%) | $53.65 | $51.56 | 364.77 K | $2.56 B |
| 03/31/2025 | $52.36 | $52.84 (0.92%) | $53.30 | $51.05 | 430.00 K | $2.52 B |
| 03/28/2025 | $52.66 | $52.59 (-0.13%) | $53.76 | $52.11 | 370.15 K | $2.51 B |
| 03/27/2025 | $53.69 | $53.59 (-0.19%) | $54.19 | $52.50 | 403.40 K | $2.56 B |
| 03/26/2025 | $56.44 | $53.56 (-5.1%) | $56.63 | $52.56 | 1.11 M | $2.56 B |
| 03/25/2025 | $57.15 | $56.33 (-1.43%) | $57.54 | $56.31 | 382.64 K | $2.69 B |
| 03/24/2025 | $55.81 | $57.07 (2.26%) | $57.31 | $55.12 | 467.10 K | $2.73 B |
| 03/21/2025 | $54.18 | $54.93 (1.38%) | $55.12 | $53.66 | 1.45 M | $2.62 B |
| 03/20/2025 | $54.19 | $54.42 (0.42%) | $55.64 | $54.19 | 424.22 K | $2.60 B |
| 03/19/2025 | $52.75 | $54.96 (4.19%) | $56.03 | $52.46 | 788.71 K | $2.63 B |
| 03/18/2025 | $52.11 | $52.58 (0.9%) | $53.10 | $51.71 | 361.94 K | $2.51 B |
| 03/17/2025 | $51.87 | $52.71 (1.62%) | $52.83 | $51.68 | 414.10 K | $2.52 B |
| 03/14/2025 | $51.20 | $51.84 (1.25%) | $51.88 | $50.26 | 424.60 K | $2.48 B |
| 03/13/2025 | $50.92 | $50.53 (-0.77%) | $51.54 | $50.41 | 355.45 K | $2.41 B |
| 03/12/2025 | $51.23 | $50.75 (-0.94%) | $51.47 | $49.50 | 473.20 K | $2.42 B |
| 03/11/2025 | $50.52 | $49.74 (-1.54%) | $50.86 | $49.25 | 484.90 K | $2.38 B |
| 03/10/2025 | $50.82 | $50.18 (-1.26%) | $51.45 | $49.17 | 726.60 K | $2.40 B |
| 03/07/2025 | $50.67 | $51.58 (1.8%) | $51.99 | $49.43 | 722.90 K | $2.46 B |
| 03/06/2025 | $50.79 | $50.72 (-0.14%) | $51.45 | $49.15 | 959.41 K | $2.42 B |
| 03/05/2025 | $51.99 | $51.25 (-1.42%) | $52.85 | $50.28 | 1.09 M | $2.45 B |
| 03/04/2025 | $54.36 | $53.59 (-1.42%) | $55.17 | $52.34 | 568.32 K | $2.56 B |
| 03/03/2025 | $56.16 | $55.08 (-1.92%) | $56.82 | $54.23 | 415.80 K | $2.63 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.
