Historical Data for The Bancorp Inc. (TBBK)

$ 10.40   0.18 (+1.76%) Volume: 193.37k 4:00 PM EDT Sep 16, 2019
After Hours:  $ 10.40 0.00 (0.00%) Volume: 28.57k 4:19 PM EDT Sep 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/16/19 10.12 10.46 10.11 10.40 193.37k 0.18 1.76% 10.40 2m 2,091
09/13/19 10.03 10.28 10.02 10.22 344.76k 0.17 1.69% 10.22 3.51m 3,366
09/12/19 9.78 10.11 9.61 10.05 204.47k 0.17 1.72% 10.05 2.04m 2,420
09/11/19 9.66 9.89 9.47 9.88 218.01k 0.29 3.02% 9.88 2.12m 2,251
09/10/19 9.46 9.60 9.26 9.59 456.79k 0.14 1.48% 9.59 4.31m 1,768
09/09/19 9.22 9.49 9.14 9.45 170.97k 0.25 2.72% 9.45 1.6m 2,054
09/06/19 9.52 9.52 9.17 9.20 203.47k -0.27 -2.85% 9.20 1.89m 2,255
09/05/19 8.87 9.52 8.87 9.47 479.5k 0.74 8.48% 9.47 4.45m 3,504
09/04/19 8.93 8.93 8.71 8.73 161.49k -0.05 -0.57% 8.73 1.42m 1,327
09/03/19 9.07 9.07 8.76 8.78 110.31k -0.35 -3.83% 8.78 972.65k 1,287
08/30/19 9.21 9.32 9.04 9.13 72k -0.05 -0.54% 9.13 656.12k 1,014
08/29/19 9.11 9.24 9.0423 9.18 133.08k 0.16 1.77% 9.18 1.22m 1,706
08/28/19 9.07 9.18 9.00 9.02 141.62k -0.07 -0.77% 9.02 1.28m 1,642
08/27/19 9.19 9.31 9.03 9.09 198.63k -0.09 -0.98% 9.09 1.81m 2,105
08/26/19 9.25 9.25 9.02 9.18 90.21k 0.06 0.66% 9.18 824.15k 950
08/23/19 9.40 9.465 9.07 9.12 168.98k -0.29 -3.08% 9.12 1.56m 2,004
08/22/19 9.59 9.59 9.35 9.41 120.93k -0.11 -1.16% 9.41 1.14m 1,716
08/21/19 9.50 9.63 9.41 9.52 138.71k 0.04 0.42% 9.52 1.32m 1,306
08/20/19 9.69 9.76 9.43 9.48 154.63k -0.24 -2.47% 9.48 1.47m 1,659
08/19/19 9.76 9.88 9.70 9.72 188.16k -0.03 -0.31% 9.72 1.83m 2,104
08/16/19 9.43 9.76 9.43 9.75 229.4k 0.35 3.72% 9.75 2.22m 2,240