Bancorp Inc. (TBBK)
NASDAQ: TBBK
· Real-Time Price · USD
66.13
-1.68 (-2.48%)
At close: Aug 15, 2025, 3:59 PM
66.28
0.23%
After-hours: Aug 15, 2025, 05:51 PM EDT
TBBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 67.68 | 67.94 | 66.90 | 67.81 | 67.81 | -0.35% | 269,867 |
| Aug 13, 2025 | 67.44 | 68.24 | 66.99 | 68.05 | 68.05 | 1.31% | 436,300 |
| Aug 12, 2025 | 64.79 | 67.42 | 64.79 | 67.17 | 67.17 | 4.69% | 568,008 |
| Aug 11, 2025 | 64.57 | 65.96 | 63.81 | 64.16 | 64.16 | 2.20% | 854,702 |
| Aug 8, 2025 | 63.07 | 63.20 | 61.83 | 62.78 | 62.78 | 0.37% | 448,100 |
| Aug 7, 2025 | 63.65 | 63.82 | 61.83 | 62.55 | 62.55 | -0.33% | 564,300 |
| Aug 6, 2025 | 64.75 | 65.08 | 62.46 | 62.76 | 62.76 | -3.22% | 580,161 |
| Aug 5, 2025 | 64.43 | 65.02 | 63.51 | 64.85 | 64.85 | 0.57% | 534,625 |
| Aug 4, 2025 | 62.59 | 64.72 | 62.59 | 64.48 | 64.48 | 3.18% | 565,941 |
| Aug 1, 2025 | 61.85 | 63.10 | 59.53 | 62.49 | 62.49 | -1.06% | 1,104,532 |
| Jul 31, 2025 | 62.57 | 63.60 | 62.13 | 63.16 | 63.16 | 0.27% | 777,651 |
| Jul 30, 2025 | 65.16 | 65.55 | 62.65 | 62.99 | 62.99 | -2.97% | 740,200 |
| Jul 29, 2025 | 64.79 | 65.59 | 64.39 | 64.92 | 64.92 | 1.31% | 835,000 |
| Jul 28, 2025 | 63.82 | 64.17 | 61.45 | 64.08 | 64.08 | 0.64% | 959,919 |
| Jul 25, 2025 | 67.82 | 67.82 | 60.26 | 63.67 | 63.67 | -8.55% | 2,487,828 |
| Jul 24, 2025 | 69.75 | 70.32 | 69.03 | 69.62 | 69.62 | 0.17% | 1,379,041 |
| Jul 23, 2025 | 70.07 | 70.63 | 69.10 | 69.50 | 69.50 | -0.01% | 887,700 |
| Jul 22, 2025 | 69.21 | 69.78 | 68.44 | 69.51 | 69.51 | 0.40% | 709,900 |
| Jul 21, 2025 | 68.26 | 69.90 | 67.83 | 69.23 | 69.23 | 2.38% | 1,186,704 |
| Jul 18, 2025 | 69.22 | 69.63 | 67.07 | 67.62 | 67.62 | -1.93% | 740,500 |