The Bancorp, Inc. (TBBK) Charts

$50.60

$0.61 (-1.19%)
Last update: 04:00 PM EST
Day's range
$49.36
Day's range
$51.12

5 DAY PERFORMANCE

-6.85%

1 MONTH PERFORMANCE

-6.88%

3 MONTH PERFORMANCE

-2.39%

6 MONTH PERFORMANCE

-9.77%

YEAR-TO-DATE PERFORMANCE

-3.86%

1 YEAR PERFORMANCE

+54.46%

The Bancorp, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/13/2025 $50.28 $50.60 (0.64%) $51.12 $49.36 674.60 K $2.39 B
06/12/2025 $52.67 $51.21 (-2.77%) $52.92 $50.15 659.75 K $2.42 B
06/11/2025 $54.79 $53.73 (-1.93%) $54.87 $53.64 269.90 K $2.54 B
06/10/2025 $53.66 $54.32 (1.23%) $54.60 $53.45 983.34 K $2.56 B
06/09/2025 $52.39 $53.45 (2.02%) $53.83 $52.26 352.95 K $2.52 B
06/06/2025 $51.28 $52.20 (1.79%) $52.23 $50.92 318.00 K $2.46 B
06/05/2025 $50.01 $50.38 (0.74%) $50.77 $49.19 494.20 K $2.38 B
06/04/2025 $49.82 $50.09 (0.54%) $50.52 $49.41 655.60 K $2.36 B
06/03/2025 $49.69 $50.14 (0.91%) $50.30 $49.00 657.94 K $2.37 B
06/02/2025 $50.09 $49.80 (-0.58%) $50.81 $48.86 705.20 K $2.35 B
05/30/2025 $51.90 $51.10 (-1.54%) $51.90 $50.90 389.92 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