The Bancorp, Inc. (TBBK) Charts

$61.66

south_east
-$0.9 (-1.44%)
Day's range
$61.25
Day's range
$63.28

5 DAY PERFORMANCE

-1.09%

1 MONTH PERFORMANCE

+18.78%

3 MONTH PERFORMANCE

+12.95%

6 MONTH PERFORMANCE

+31.42%

YEAR-TO-DATE PERFORMANCE

+17.16%

1 YEAR PERFORMANCE

+40.49%

The Bancorp, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/07/2025 $62.41 $61.66 (-1.2%) $63.28 $61.25 411,705 $2.95 B
02/06/2025 $63.00 $62.56 (-0.7%) $63.00 $61.66 655,943 $2.99 B
02/05/2025 $62.76 $62.75 (-0.02%) $62.97 $61.60 274,600 $3.00 B
02/04/2025 $61.40 $62.34 (1.53%) $62.58 $61.15 384,228 $2.98 B
02/03/2025 $59.41 $61.12 (2.88%) $62.84 $58.50 827,290 $2.92 B
01/31/2025 $58.67 $61.06 (4.07%) $64.53 $58.47 1.70 M $2.92 B
01/30/2025 $56.13 $57.64 (2.69%) $58.29 $56.11 766,720 $2.75 B
01/29/2025 $55.23 $55.36 (0.24%) $56.58 $54.99 330,500 $2.64 B
01/28/2025 $55.94 $55.63 (-0.55%) $56.94 $55.21 306,235 $2.66 B
01/27/2025 $55.56 $56.00 (0.79%) $56.40 $54.43 528,485 $2.68 B
01/24/2025 $54.79 $55.56 (1.41%) $56.00 $54.53 296,100 $2.71 B
01/23/2025 $55.04 $55.21 (0.31%) $55.82 $54.80 322,945 $2.69 B
01/22/2025 $55.38 $55.23 (-0.27%) $55.72 $55.00 332,400 $2.69 B
01/21/2025 $56.09 $55.84 (-0.45%) $57.24 $55.51 351,800 $2.72 B
01/17/2025 $56.29 $55.87 (-0.75%) $56.67 $55.40 413,902 $2.72 B
01/16/2025 $54.44 $55.57 (2.08%) $55.82 $54.19 378,200 $2.71 B
01/15/2025 $55.37 $54.82 (-0.99%) $56.02 $54.22 498,147 $2.67 B
01/14/2025 $52.13 $53.52 (2.67%) $53.55 $51.83 365,700 $2.61 B
01/13/2025 $49.51 $51.33 (3.68%) $51.42 $49.51 335,548 $2.50 B
01/10/2025 $50.69 $50.30 (-0.77%) $51.11 $49.13 381,300 $2.45 B
01/08/2025 $52.18 $51.91 (-0.52%) $52.56 $51.74 307,100 $2.53 B
01/07/2025 $53.32 $52.56 (-1.43%) $53.56 $51.78 344,543 $2.56 B
01/06/2025 $54.21 $53.16 (-1.94%) $54.55 $53.11 317,800 $2.59 B
01/03/2025 $52.03 $53.69 (3.19%) $53.92 $51.57 244,600 $2.62 B
01/02/2025 $53.18 $51.69 (-2.8%) $53.81 $51.47 472,520 $2.52 B
12/31/2024 $53.43 $52.63 (-1.5%) $53.75 $52.52 391,107 $2.57 B
12/30/2024 $52.85 $53.26 (0.78%) $53.73 $52.61 271,625 $2.60 B
12/27/2024 $54.30 $53.58 (-1.33%) $54.63 $52.64 437,135 $2.61 B
12/26/2024 $53.33 $54.52 (2.23%) $54.63 $53.05 178,800 $2.66 B
12/24/2024 $53.32 $54.00 (1.28%) $54.11 $53.05 135,600 $2.63 B
12/23/2024 $53.46 $53.36 (-0.19%) $53.89 $52.87 322,948 $2.60 B
12/20/2024 $51.40 $53.31 (3.72%) $53.43 $51.40 1.33 M $2.60 B
12/19/2024 $53.30 $51.96 (-2.51%) $54.00 $51.79 651,232 $2.53 B
12/18/2024 $56.22 $52.31 (-6.95%) $56.40 $52.11 686,600 $2.55 B
12/17/2024 $56.57 $55.49 (-1.91%) $57.38 $55.30 522,233 $2.71 B
12/16/2024 $55.90 $56.85 (1.7%) $56.90 $55.25 325,800 $2.77 B
12/13/2024 $55.82 $56.08 (0.47%) $56.40 $55.26 365,200 $2.73 B
12/12/2024 $55.66 $55.82 (0.29%) $56.27 $55.17 420,100 $2.72 B
12/11/2024 $56.26 $55.91 (-0.62%) $56.83 $55.69 344,000 $2.73 B
12/10/2024 $55.97 $55.18 (-1.41%) $56.90 $55.13 321,739 $2.69 B
12/09/2024 $58.15 $55.81 (-4.02%) $58.15 $55.75 305,400 $2.72 B
12/06/2024 $57.94 $57.56 (-0.66%) $58.48 $56.70 264,800 $2.81 B
12/05/2024 $58.52 $56.88 (-2.8%) $59.12 $56.83 249,149 $2.77 B
12/04/2024 $56.49 $57.79 (2.3%) $58.02 $55.63 508,700 $2.82 B
12/03/2024 $57.03 $56.75 (-0.49%) $57.74 $56.26 374,701 $2.77 B
12/02/2024 $58.72 $57.33 (-2.37%) $58.72 $56.95 445,700 $2.80 B
11/29/2024 $59.16 $58.43 (-1.23%) $59.42 $57.57 200,215 $2.85 B
11/27/2024 $59.53 $59.05 (-0.81%) $60.33 $58.95 381,000 $2.88 B
11/26/2024 $59.50 $58.83 (-1.13%) $59.81 $58.44 610,506 $2.87 B
11/25/2024 $58.63 $60.36 (2.95%) $61.17 $58.07 1.04 M $2.94 B
11/22/2024 $56.30 $57.42 (1.99%) $57.74 $56.10 477,000 $2.80 B
11/21/2024 $55.37 $55.90 (0.96%) $56.71 $54.79 381,915 $2.73 B
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