Stockscreener 앱 받기
50.58
1.18%
0.59
시간 외 거래:
50.58
Bancorp Inc 주식 (TBBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $51.15 | $50.23 | $0.9167 | 425,583.0 | +1.18% |
| 2026-09-24 | $50.11 | $49.05 | $1.06 | 554,392.0 | +0.91% |
| 2026-09-23 | $50.94 | $49.42 | $1.52 | 499,291.0 | -2.08% |
| 2026-09-22 | $51.47 | $50.57 | $0.90 | 531,678.0 | +0.62% |
| 2026-09-21 | $50.98 | $50.16 | $0.82 | 423,420.0 | +0.10% |
| 2026-09-18 | $50.97 | $49.82 | $1.15 | 1,676,288.0 | -0.83% |
| 2026-09-17 | $51.25 | $49.89 | $1.36 | 514,764.0 | -0.16% |
| 2026-09-16 | $51.00 | $49.80 | $1.20 | 967,281.0 | +1.40% |
| 2026-09-15 | $51.31 | $49.92 | $1.39 | 659,373.0 | -0.40% |
| 2026-09-14 | $51.00 | $49.60 | $1.40 | 769,777.0 | -0.79% |
| 2026-09-11 | $51.39 | $50.00 | $1.39 | 599,614.0 | +0.66% |
| 2026-09-10 | $51.40 | $49.75 | $1.65 | 797,819.0 | +0.54% |
| 2026-09-09 | $54.26 | $48.41 | $5.85 | 2,929,926.0 | -22.33% |
| 2026-09-08 | $65.91 | $63.89 | $2.02 | 471,093.0 | -3.68% |
| 2026-09-04 | $67.81 | $66.72 | $1.09 | 220,031.0 | -1.28% |
| 2026-09-03 | $68.10 | $66.79 | $1.31 | 227,188.0 | +1.94% |
| 2026-09-02 | $66.56 | $64.70 | $1.86 | 242,890.0 | +3.26% |
| 2026-09-01 | $65.56 | $63.64 | $1.92 | 284,213.0 | -1.00% |
| 2026-08-31 | $67.38 | $63.77 | $3.60 | 267,642.0 | -1.07% |
Bancorp Inc 주식 (TBBK) 연도별 가격 이력
이 심층 분석에서는 Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TBBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bancorp Inc 주식 (TBBK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $68.10 | $48.41 | $19.69 | 13,220,204.0 | -22.18% |
| 2026-08 | $73.02 | $63.77 | $9.24 | 6,577,677.0 | -3.09% |
| 2026-07 | $70.91 | $62.18 | $8.73 | 9,883,473.0 | +7.07% |
| 2026-06 | $62.92 | $51.95 | $10.98 | 9,127,521.0 | +13.56% |
| 2026-05 | $61.27 | $52.29 | $8.98 | 8,874,404.0 | -7.81% |
| 2026-04 | $63.40 | $53.27 | $10.13 | 8,299,649.0 | +11.35% |
| 2026-03 | $56.06 | $50.20 | $5.86 | 12,444,751.0 | +2.36% |
| 2026-02 | $63.88 | $52.28 | $11.60 | 12,983,934.0 | -11.69% |
| 2026-01 | $72.89 | $58.83 | $14.06 | 13,876,343.0 | -11.97% |
Bancorp Inc 주식 (TBBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $72.00 | $63.00 | $9.00 | 11,130,321.0 | +6.52% |
| 2025-11 | $65.87 | $58.48 | $7.39 | 11,238,635.0 | -1.99% |
| 2025-10 | $81.65 | $64.52 | $17.13 | 13,442,416.0 | -12.71% |
| 2025-09 | $80.76 | $71.31 | $9.45 | 12,897,367.0 | -1.77% |
| 2025-08 | $78.50 | $59.53 | $18.97 | 13,966,390.0 | +20.71% |
| 2025-07 | $70.32 | $55.58 | $14.74 | 19,360,773.0 | +10.87% |
| 2025-06 | $58.39 | $48.86 | $9.53 | 10,403,945.0 | +11.49% |
| 2025-05 | $55.33 | $48.28 | $7.05 | 7,174,774.0 | +5.78% |
| 2025-04 | $54.84 | $40.51 | $14.33 | 15,805,398.0 | -8.57% |
| 2025-03 | $57.54 | $49.15 | $8.39 | 12,067,568.0 | -5.34% |
| 2025-02 | $65.84 | $54.51 | $11.33 | 8,658,502.0 | -8.58% |
| 2025-01 | $64.53 | $49.13 | $15.40 | 8,610,982.0 | +16.02% |
Bancorp Inc 주식 (TBBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.12 | $51.40 | $7.72 | 7,901,165.0 | -8.85% |
| 2024-11 | $61.17 | $47.95 | $13.22 | 11,829,295.0 | +16.26% |
| 2024-10 | $59.26 | $45.82 | $13.44 | 13,080,540.0 | -6.06% |
| 2024-09 | $54.97 | $45.75 | $9.22 | 13,049,131.0 | +2.10% |
| 2024-08 | $52.94 | $44.90 | $8.04 | 12,355,853.0 | +1.08% |
| 2024-07 | $53.48 | $37.49 | $15.99 | 16,067,807.0 | +37.29% |
| 2024-06 | $37.97 | $31.51 | $6.46 | 10,121,538.0 | +12.41% |
| 2024-05 | $35.21 | $30.04 | $5.17 | 11,275,691.0 | +12.19% |
| 2024-04 | $35.57 | $29.92 | $5.65 | 14,317,481.0 | -10.52% |
| 2024-03 | $45.00 | $30.57 | $14.43 | 22,350,940.0 | -25.04% |
| 2024-02 | $46.23 | $41.14 | $5.09 | 8,185,127.0 | +2.29% |
| 2024-01 | $47.11 | $37.02 | $10.09 | 9,444,539.0 | +13.17% |
0.22%
자본화:
|
볼륨(24시간):