The closing price for Bancorp (TBBK) in 2008 was $3.75, on December 31, 2008. It was down 72% for the year. The latest price is $61.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $2.85 | $3.75 | $2.85 | $3.75 | 257,878 |
December 30 2008 | $2.51 | $2.86 | $2.09 | $2.85 | 262,543 |
December 29 2008 | $2.58 | $2.79 | $2.33 | $2.50 | 159,208 |
December 26 2008 | $2.80 | $2.90 | $2.57 | $2.67 | 97,959 |
December 24 2008 | $2.65 | $2.84 | $2.65 | $2.79 | 88,370 |
December 23 2008 | $3.00 | $3.06 | $2.60 | $2.61 | 308,652 |
December 22 2008 | $3.13 | $3.50 | $3.04 | $3.04 | 95,223 |
December 19 2008 | $3.20 | $3.75 | $3.07 | $3.18 | 125,154 |
December 18 2008 | $3.29 | $3.33 | $2.97 | $3.15 | 56,988 |
December 17 2008 | $3.38 | $3.67 | $2.90 | $3.10 | 56,054 |
December 16 2008 | $3.39 | $3.50 | $2.85 | $3.47 | 110,208 |
December 15 2008 | $4.10 | $4.23 | $3.10 | $3.32 | 30,329 |
December 12 2008 | $3.92 | $4.06 | $3.23 | $4.06 | 54,137 |
December 11 2008 | $4.09 | $4.09 | $3.60 | $3.60 | 23,474 |
December 10 2008 | $3.89 | $4.14 | $3.78 | $3.86 | 121,811 |
December 09 2008 | $3.63 | $4.13 | $3.61 | $3.70 | 20,656 |
December 08 2008 | $3.98 | $4.00 | $2.77 | $3.59 | 29,288 |
December 05 2008 | $3.74 | $3.99 | $3.50 | $3.68 | 12,497 |
December 04 2008 | $2.85 | $4.04 | $2.70 | $3.83 | 70,785 |
December 03 2008 | $2.85 | $3.05 | $2.62 | $2.80 | 36,143 |
December 02 2008 | $3.10 | $3.26 | $2.53 | $2.98 | 28,595 |
December 01 2008 | $3.09 | $3.20 | $2.55 | $3.01 | 92,913 |
November 28 2008 | $2.90 | $3.20 | $2.44 | $3.12 | 13,596 |
November 26 2008 | $2.21 | $3.23 | $2.21 | $3.00 | 85,658 |
November 25 2008 | $2.40 | $2.60 | $2.22 | $2.22 | 57,962 |
Daily pricing data for Bancorp dates back to 2/3/2004, and may be incomplete.
