Bancorp Inc. (TBBK)
NASDAQ: TBBK
· Real-Time Price · USD
48.75
1.04 (2.18%)
At close: Apr 29, 2025, 3:59 PM
50.00
2.56%
After-hours: Apr 29, 2025, 04:21 PM EDT
Bancorp Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 47.79 | 47.79 | 48.33 | 48.33 | 47.09 | 47.09 | 47.71 | 47.71 | n/a | 476,720 |
| Apr 25, 2025 | 48.44 | 48.44 | 49.03 | 49.03 | 47.78 | 47.78 | 47.99 | 47.99 | 0.59% | 498,600 |
| Apr 24, 2025 | 48.41 | 48.41 | 49.84 | 49.84 | 47.91 | 47.91 | 49.69 | 49.69 | 3.54% | 429,397 |
| Apr 23, 2025 | 47.24 | 47.24 | 48.95 | 48.95 | 45.71 | 45.71 | 48.38 | 48.38 | -2.64% | 537,800 |
| Apr 22, 2025 | 43.71 | 43.71 | 46.00 | 46.00 | 43.71 | 43.71 | 45.82 | 45.82 | -5.29% | 326,117 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.