5 DAY PERFORMANCE
+10.62%
1 MONTH PERFORMANCE
-2.13%
3 MONTH PERFORMANCE
-4.71%
6 MONTH PERFORMANCE
+15.53%
YEAR-TO-DATE PERFORMANCE
+5.72%
1 YEAR PERFORMANCE
+47.20%
The Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/16/2025 | $54.44 | $55.57 (2.08%) | $55.82 | $54.19 | 378,160 | $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 |
| 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 |