Historical Data for The Bancorp Inc. (TBBK)

$ 8.78   -0.10 (-1.13%) Volume: 124.62k 4:00 PM EDT Jun 26, 2019
After Hours:  $ 8.78 0.00 (0.00%) Volume: 1.53k 4:39 PM EDT Jun 26, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/26/19 8.93 9.05 8.76 8.78 124.62k -0.10 -1.13% 8.78 1.1m 1,216
06/25/19 8.94 8.96 8.71 8.88 126.5k -0.05 -0.56% 8.88 1.13m 901
06/24/19 8.90 9.05 8.86 8.93 113.09k -0.01 -0.11% 8.93 1.01m 1,204
06/21/19 9.00 9.02 8.7565 8.94 489.04k -0.10 -1.11% 8.94 4.37m 3,079
06/20/19 9.06 9.07 8.9096 9.04 116.42k 0.01 0.11% 9.04 1.05m 1,341
06/19/19 9.18 9.24 8.99 9.03 150.45k -0.10 -1.10% 9.03 1.37m 1,230
06/18/19 8.89 9.17 8.89 9.13 384.21k 0.23 2.58% 9.13 3.5m 2,863
06/17/19 8.98 9.03 8.88 8.90 106.04k -0.06 -0.67% 8.90 950.16k 960
06/14/19 8.99 9.04 8.88 8.96 172.35k -0.04 -0.44% 8.96 1.55m 1,609
06/13/19 8.95 9.0955 8.94 9.00 137.69k 0.08 0.90% 9.00 1.24m 1,206
06/12/19 8.98 9.02 8.90 8.92 71.35k -0.06 -0.67% 8.92 636.93k 950
06/11/19 9.08 9.11 8.93 8.98 171.04k -0.01 -0.11% 8.98 1.54m 1,340
06/10/19 8.90 9.17 8.90 8.99 98.65k 0.15 1.70% 8.99 891.74k 1,166
06/07/19 9.00 9.06 8.84 8.84 75.04k -0.17 -1.89% 8.84 667.64k 745
06/06/19 9.15 9.22 8.76 9.01 131.33k -0.19 -2.07% 9.01 1.18m 1,566
06/05/19 9.33 9.61 9.13 9.20 116.5k -0.15 -1.60% 9.20 1.07m 1,386
06/04/19 8.94 9.37 8.86 9.35 177.05k 0.51 5.77% 9.35 1.64m 1,373
06/03/19 8.93 8.93 8.77 8.84 230.66k -0.06 -0.67% 8.84 2.04m 2,406
05/31/19 9.05 9.05 8.81 8.90 153.22k -0.29 -3.16% 8.90 1.36m 1,624
05/30/19 9.30 9.44 9.09 9.19 198.3k -0.11 -1.18% 9.19 1.83m 1,893
05/29/19 9.27 9.33 9.13 9.30 195.03k -0.06 -0.64% 9.30 1.81m 1,659
05/28/19 9.46 9.56 9.35 9.36 245.04k -0.13 -1.37% 9.36 2.3m 1,490