58.90
price up icon1.19%   0.69
after-market After Hours: 58.90
loading

Bancorp Inc Stock (TBBK) Price History

The historical daily chart and data for Bancorp Inc stock (TBBK), show that the latest closing stock price as of July 03, 2025, is $58.90.
  • Bancorp Inc all-time high stock price is $65.84, occurred on February 10, 2025.
  • The lowest Bancorp Inc stock price recorded was $3.36 on March 19, 2020. Since then, Bancorp Inc's stock price has risen over 1,653% to $58.90 now.
  • The 52-week high stock price for TBBK is $65.84, representing a 11.78% increase from the current share price, occurred on February 10, 2025.
  • The 52-week low stock price for TBBK is $33.77, indicating a -42.67% decrease from the current share price, occurred on June 20, 2024.
  • The closing price of Bancorp Inc (TBBK) stock in the beginning of 2024 was $25.66. The stock closed the year at $28.38, a gain of over 10.58% for the year.
The table below shows more information about TBBK historical price data:
Date High Low High - Low Volume % Change
Jul 03, 2025 $59.78 $58.27 $1.51 421,899.0 +1.19%
Jul 02, 2025 $58.99 $57.02 $1.97 575,244.0 +0.09%
Jul 01, 2025 $58.49 $55.58 $2.91 978,417.0 +2.09%
Jun 30, 2025 $58.39 $56.26 $2.13 1,096,879.0 -0.25%
Jun 27, 2025 $58.14 $56.90 $1.24 535,014.0 -0.83%
Jun 26, 2025 $57.66 $55.16 $2.50 423,182.0 +4.08%
Jun 25, 2025 $55.48 $54.12 $1.36 254,274.0 +1.60%
Jun 24, 2025 $55.25 $54.21 $1.04 315,329.0 +1.66%
Jun 23, 2025 $53.62 $50.97 $2.65 294,076.0 +4.90%
Jun 20, 2025 $51.29 $50.65 $0.64 593,959.0 +0.73%
Jun 18, 2025 $51.00 $49.66 $1.34 237,618.0 +1.60%
Jun 17, 2025 $50.79 $49.78 $1.01 417,462.0 -0.52%
Jun 16, 2025 $51.42 $50.08 $1.35 469,634.0 -0.87%
Jun 13, 2025 $51.12 $49.36 $1.76 674,462.0 -1.19%
Jun 12, 2025 $52.92 $50.15 $2.77 659,721.0 -4.69%
Jun 11, 2025 $54.87 $53.64 $1.23 266,877.0 -1.09%
Jun 10, 2025 $54.60 $53.45 $1.15 983,231.0 +1.63%
Jun 09, 2025 $53.83 $52.26 $1.57 352,947.0 +2.39%
Jun 06, 2025 $52.23 $50.92 $1.31 317,587.0 +3.61%

Bancorp Inc Stock (TBBK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TBBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Bancorp Inc Stock (TBBK) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $59.78 $55.58 $4.20 2,397,459.0 +3.39%
Jun, 2025 $58.39 $48.86 $9.53 10,403,945.0 +11.49%
May, 2025 $55.33 $48.28 $7.05 7,174,774.0 +5.78%
Apr, 2025 $54.84 $40.51 $14.33 15,805,398.0 -8.57%
Mar, 2025 $57.54 $49.15 $8.39 12,067,568.0 -5.34%
Feb, 2025 $65.84 $54.51 $11.33 8,658,502.0 -8.58%
Jan, 2025 $64.53 $49.13 $15.40 8,610,982.0 +16.02%

Bancorp Inc Stock (TBBK) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $59.12 $51.40 $7.72 7,901,165.0 -8.85%
Nov, 2024 $61.17 $47.95 $13.22 11,829,295.0 +16.26%
Oct, 2024 $59.26 $45.82 $13.44 13,080,540.0 -6.06%
Sep, 2024 $54.97 $45.75 $9.22 13,049,131.0 +2.10%
Aug, 2024 $52.94 $44.90 $8.04 12,355,853.0 +1.08%
Jul, 2024 $53.48 $37.49 $15.99 16,067,807.0 +37.29%
Jun, 2024 $37.97 $31.51 $6.46 10,121,538.0 +12.41%
May, 2024 $35.21 $30.04 $5.17 11,275,691.0 +12.19%
Apr, 2024 $35.57 $29.92 $5.65 14,317,481.0 -10.52%
Mar, 2024 $45.00 $30.57 $14.43 22,350,940.0 -25.04%
Feb, 2024 $46.23 $41.14 $5.09 8,185,127.0 +2.29%
Jan, 2024 $47.11 $37.02 $10.09 9,444,539.0 +13.17%

Bancorp Inc Stock (TBBK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $42.46 $37.80 $4.66 10,419,846.0 -1.15%
Nov, 2023 $40.46 $35.51 $4.95 5,991,997.0 +9.42%
Oct, 2023 $36.61 $30.74 $5.87 9,028,583.0 +3.33%
Sep, 2023 $37.67 $33.76 $3.91 5,246,078.0 -6.02%
Aug, 2023 $40.89 $34.35 $6.54 5,710,484.0 -3.14%
Jul, 2023 $41.52 $31.55 $9.97 7,512,952.0 +16.08%
Jun, 2023 $36.78 $30.91 $5.87 8,271,301.0 +5.80%
May, 2023 $33.56 $28.04 $5.52 8,270,905.0 -3.29%
Apr, 2023 $32.82 $25.96 $6.86 6,205,140.0 +14.58%
Mar, 2023 $35.41 $25.13 $10.28 12,682,619.0 -19.49%
Feb, 2023 $37.58 $33.43 $4.15 5,930,609.0 +1.95%
Jan, 2023 $34.80 $27.96 $6.84 6,949,241.0 +19.56%
banks_regional DB
$29.25
price up icon 0.55%
banks_regional NWG
$13.44
price up icon 3.31%
banks_regional NU
$13.60
price up icon 0.82%
banks_regional LYG
$4.16
price up icon 3.23%
banks_regional MFG
$5.63
price up icon 0.72%
banks_regional USB
$47.93
price up icon 0.93%
Cap:     |  Volume (24h):