Get the Stockscreener App
55.90
1.67%
0.92
After Hours:
55.90
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 November 21, 2024, is $55.90.
- Bancorp Inc all-time high stock price is $59.46, occurred on November 12, 2024.
- The lowest Bancorp Inc stock price recorded was $3.36 on March 19, 2020. Since then, Bancorp Inc's stock price has risen over 1,564% to $55.90 now.
- The 52-week high stock price for TBBK is $59.46, representing a 6.37% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for TBBK is $29.92, indicating a -46.48% decrease from the current share price, occurred on April 30, 2024.
- The closing price of Bancorp Inc (TBBK) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $56.71 | $54.79 | $1.92 | 373,906.0 | +1.67% |
| Nov 20, 2024 | $55.21 | $53.65 | $1.56 | 436,532.0 | +0.05% |
| Nov 19, 2024 | $55.51 | $54.59 | $0.92 | 383,316.0 | -1.31% |
| Nov 18, 2024 | $56.45 | $54.95 | $1.51 | 545,558.0 | +0.92% |
| Nov 15, 2024 | $55.38 | $53.78 | $1.60 | 396,256.0 | +1.71% |
| Nov 14, 2024 | $56.80 | $54.02 | $2.78 | 774,438.0 | -4.54% |
| Nov 13, 2024 | $59.08 | $56.76 | $2.32 | 526,878.0 | -1.01% |
| Nov 12, 2024 | $59.46 | $57.14 | $2.32 | 433,876.0 | -1.63% |
| Nov 11, 2024 | $59.41 | $55.43 | $3.98 | 770,264.0 | +6.89% |
| Nov 08, 2024 | $55.22 | $53.16 | $2.06 | 539,595.0 | +1.89% |
| Nov 07, 2024 | $55.59 | $53.20 | $2.39 | 822,750.0 | -5.69% |
| Nov 06, 2024 | $57.50 | $54.72 | $2.78 | 1,605,202.0 | +15.16% |
| Nov 05, 2024 | $49.58 | $47.95 | $1.63 | 595,150.0 | +1.46% |
| Nov 04, 2024 | $49.93 | $48.04 | $1.89 | 504,782.0 | -2.07% |
| Nov 01, 2024 | $51.21 | $49.32 | $1.89 | 475,447.0 | -1.21% |
| Oct 31, 2024 | $51.09 | $49.82 | $1.27 | 608,623.0 | -0.32% |
| Oct 30, 2024 | $50.98 | $49.15 | $1.83 | 582,804.0 | +2.83% |
| Oct 29, 2024 | $50.63 | $48.60 | $2.03 | 595,766.0 | -2.32% |
| Oct 28, 2024 | $50.62 | $46.36 | $4.26 | 1,051,980.0 | +6.78% |
| Oct 25, 2024 | $51.50 | $45.82 | $5.68 | 2,452,842.0 | -14.47% |
| Oct 24, 2024 | $55.81 | $54.17 | $1.64 | 526,165.0 | +0.29% |
| Oct 23, 2024 | $55.88 | $54.16 | $1.73 | 544,917.0 | -1.93% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $59.46 | $47.95 | $11.51 | 9,557,856.0 | +11.22% |
| 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% |
Bancorp Inc Stock (TBBK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.55 | $27.10 | $3.45 | 6,278,306.0 | -5.31% |
| Nov, 2022 | $31.59 | $27.38 | $4.21 | 6,767,467.0 | +8.67% |
| Oct, 2022 | $29.59 | $21.76 | $7.83 | 6,207,661.0 | +25.48% |
| Sep, 2022 | $24.70 | $21.59 | $3.11 | 5,198,426.0 | -7.34% |
| Aug, 2022 | $26.59 | $23.41 | $3.18 | 6,872,544.0 | -3.58% |
| Jul, 2022 | $25.05 | $18.76 | $6.29 | 7,808,356.0 | +26.02% |
| Jun, 2022 | $21.02 | $16.59 | $4.43 | 9,362,233.0 | -6.29% |
| May, 2022 | $22.84 | $18.02 | $4.82 | 9,281,944.0 | -8.20% |
| Apr, 2022 | $28.99 | $22.56 | $6.43 | 6,636,963.0 | -19.91% |
| Mar, 2022 | $31.15 | $24.12 | $7.03 | 8,633,538.0 | -3.31% |
| Feb, 2022 | $31.57 | $25.14 | $6.43 | 7,236,077.0 | -1.74% |
| Jan, 2022 | $32.69 | $25.27 | $7.42 | 9,069,333.0 | +17.82% |
1.07%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):