5 DAY PERFORMANCE
+0.81%
1 MONTH PERFORMANCE
+36.11%
3 MONTH PERFORMANCE
+51.70%
6 MONTH PERFORMANCE
+25.86%
YEAR-TO-DATE PERFORMANCE
+32.07%
1 YEAR PERFORMANCE
+39.80%
The Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $69.21 | $69.51 (0.43%) | $69.78 | $68.44 | 701.31 K | $3.28 B |
| 07/21/2025 | $68.26 | $69.23 (1.42%) | $69.90 | $67.83 | 1.19 M | $3.27 B |
| 07/18/2025 | $69.22 | $67.62 (-2.31%) | $69.63 | $67.07 | 740.50 K | $3.19 B |
| 07/17/2025 | $68.07 | $68.95 (1.29%) | $69.88 | $68.04 | 790.20 K | $3.26 B |
| 07/16/2025 | $67.29 | $67.81 (0.77%) | $68.03 | $64.55 | 921.52 K | $3.20 B |
| 07/15/2025 | $65.42 | $67.10 (2.57%) | $68.95 | $65.33 | 1.75 M | $3.17 B |
| 07/14/2025 | $63.35 | $65.14 (2.83%) | $65.38 | $63.35 | 531.00 K | $3.08 B |
| 07/11/2025 | $62.48 | $63.08 (0.96%) | $63.63 | $62.36 | 397.73 K | $2.98 B |
| 07/10/2025 | $61.52 | $62.59 (1.74%) | $63.59 | $61.21 | 457.81 K | $2.96 B |
| 07/09/2025 | $62.71 | $61.57 (-1.82%) | $62.80 | $61.05 | 399.63 K | $2.91 B |
| 07/08/2025 | $60.54 | $62.45 (3.15%) | $63.70 | $60.36 | 985.60 K | $2.95 B |
| 07/07/2025 | $58.43 | $59.52 (1.87%) | $60.21 | $58.43 | 810.51 K | $2.81 B |
| 07/03/2025 | $58.39 | $58.90 (0.87%) | $59.78 | $58.27 | 421.90 K | $2.78 B |
| 07/02/2025 | $58.27 | $58.21 (-0.1%) | $58.99 | $57.02 | 575.30 K | $2.75 B |
| 07/01/2025 | $56.50 | $58.16 (2.94%) | $58.49 | $55.58 | 978.90 K | $2.75 B |
| 06/30/2025 | $57.43 | $56.97 (-0.8%) | $58.39 | $56.26 | 1.10 M | $2.69 B |
| 06/27/2025 | $57.65 | $57.11 (-0.94%) | $58.14 | $56.90 | 535.51 K | $2.70 B |
| 06/26/2025 | $55.37 | $57.59 (4.01%) | $57.66 | $55.16 | 423.20 K | $2.72 B |
| 06/25/2025 | $54.49 | $55.33 (1.54%) | $55.48 | $54.12 | 254.30 K | $2.61 B |
| 06/24/2025 | $54.46 | $54.46 (0%) | $55.25 | $54.21 | 315.33 K | $2.57 B |
| 06/23/2025 | $51.18 | $53.57 (4.67%) | $53.62 | $50.97 | 294.20 K | $2.53 B |
| 06/20/2025 | $50.97 | $51.07 (0.2%) | $51.29 | $50.65 | 594.00 K | $2.41 B |
| 06/18/2025 | $49.66 | $50.70 (2.09%) | $51.00 | $49.66 | 237.64 K | $2.39 B |
| 06/17/2025 | $49.80 | $49.90 (0.2%) | $50.79 | $49.79 | 417.55 K | $2.36 B |
| 06/16/2025 | $51.25 | $50.16 (-2.13%) | $51.43 | $50.08 | 469.73 K | $2.37 B |
| 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 |
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.
