The closing price for Bancorp (TBBK) this year is $61.06, yesterday. It is up 14.8% for the year. The latest price is $61.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $58.67 | $64.53 | $58.47 | $61.06 | 1,701,729 |
January 30 2025 | $56.13 | $58.29 | $56.11 | $57.64 | 766,720 |
January 29 2025 | $55.23 | $56.58 | $54.99 | $55.36 | 330,486 |
January 28 2025 | $55.94 | $56.94 | $55.21 | $55.63 | 306,235 |
January 27 2025 | $55.56 | $56.40 | $54.43 | $56.00 | 528,485 |
January 24 2025 | $54.79 | $56.00 | $54.53 | $55.56 | 296,091 |
January 23 2025 | $55.04 | $55.82 | $54.80 | $55.21 | 322,945 |
January 22 2025 | $55.38 | $55.72 | $55.00 | $55.23 | 332,362 |
January 21 2025 | $56.09 | $57.24 | $55.51 | $55.84 | 351,786 |
January 17 2025 | $56.29 | $56.67 | $55.40 | $55.87 | 413,902 |
January 16 2025 | $54.44 | $55.82 | $54.19 | $55.57 | 378,160 |
January 15 2025 | $55.37 | $56.02 | $54.22 | $54.82 | 498,147 |
January 14 2025 | $52.13 | $53.55 | $51.83 | $53.52 | 365,652 |
January 13 2025 | $49.51 | $51.42 | $49.51 | $51.33 | 335,548 |
January 10 2025 | $50.69 | $51.11 | $49.13 | $50.30 | 381,270 |
January 08 2025 | $52.18 | $52.56 | $51.74 | $51.91 | 307,083 |
January 07 2025 | $53.32 | $53.56 | $51.78 | $52.56 | 344,543 |
January 06 2025 | $54.21 | $54.55 | $53.11 | $53.16 | 317,773 |
January 03 2025 | $52.03 | $53.92 | $51.57 | $53.69 | 244,550 |
January 02 2025 | $53.18 | $53.81 | $51.47 | $51.69 | 472,520 |
Daily pricing data for Bancorp dates back to 2/3/2004, and may be incomplete.
