Get the Stockscreener App
50.58
1.18%
0.59
After Hours:
50.58
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 September 25, 2026, is $50.58.
- Bancorp Inc all-time high stock price is $81.65, occurred on October 15, 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 1,405% to $50.58 now.
- The 52-week high stock price for TBBK is $81.65, representing a 61.43% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for TBBK is $48.41, indicating a -4.29% decrease from the current share price, occurred on September 09, 2026.
- The closing price of Bancorp Inc (TBBK) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $51.15 | $50.23 | $0.9167 | 425,583.0 | +1.18% |
| Sep 24, 2026 | $50.11 | $49.05 | $1.06 | 554,392.0 | +0.91% |
| Sep 23, 2026 | $50.94 | $49.42 | $1.52 | 499,291.0 | -2.08% |
| Sep 22, 2026 | $51.47 | $50.57 | $0.90 | 531,678.0 | +0.62% |
| Sep 21, 2026 | $50.98 | $50.16 | $0.82 | 423,420.0 | +0.10% |
| Sep 18, 2026 | $50.97 | $49.82 | $1.15 | 1,676,288.0 | -0.83% |
| Sep 17, 2026 | $51.25 | $49.89 | $1.36 | 514,764.0 | -0.16% |
| Sep 16, 2026 | $51.00 | $49.80 | $1.20 | 967,281.0 | +1.40% |
| Sep 15, 2026 | $51.31 | $49.92 | $1.39 | 659,373.0 | -0.40% |
| Sep 14, 2026 | $51.00 | $49.60 | $1.40 | 769,777.0 | -0.79% |
| Sep 11, 2026 | $51.39 | $50.00 | $1.39 | 599,614.0 | +0.66% |
| Sep 10, 2026 | $51.40 | $49.75 | $1.65 | 797,819.0 | +0.54% |
| Sep 09, 2026 | $54.26 | $48.41 | $5.85 | 2,929,926.0 | -22.33% |
| Sep 08, 2026 | $65.91 | $63.89 | $2.02 | 471,093.0 | -3.68% |
| Sep 04, 2026 | $67.81 | $66.72 | $1.09 | 220,031.0 | -1.28% |
| Sep 03, 2026 | $68.10 | $66.79 | $1.31 | 227,188.0 | +1.94% |
| Sep 02, 2026 | $66.56 | $64.70 | $1.86 | 242,890.0 | +3.26% |
| Sep 01, 2026 | $65.56 | $63.64 | $1.92 | 284,213.0 | -1.00% |
| Aug 31, 2026 | $67.38 | $63.77 | $3.60 | 267,642.0 | -1.07% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $68.10 | $48.41 | $19.69 | 13,220,204.0 | -22.18% |
| Aug, 2026 | $73.02 | $63.77 | $9.24 | 6,577,677.0 | -3.09% |
| Jul, 2026 | $70.91 | $62.18 | $8.73 | 9,883,473.0 | +7.07% |
| Jun, 2026 | $62.92 | $51.95 | $10.98 | 9,127,521.0 | +13.56% |
| May, 2026 | $61.27 | $52.29 | $8.98 | 8,874,404.0 | -7.81% |
| Apr, 2026 | $63.40 | $53.27 | $10.13 | 8,299,649.0 | +11.35% |
| Mar, 2026 | $56.06 | $50.20 | $5.86 | 12,444,751.0 | +2.36% |
| Feb, 2026 | $63.88 | $52.28 | $11.60 | 12,983,934.0 | -11.69% |
| Jan, 2026 | $72.89 | $58.83 | $14.06 | 13,876,343.0 | -11.97% |
Bancorp Inc Stock (TBBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $72.00 | $63.00 | $9.00 | 11,130,321.0 | +6.52% |
| Nov, 2025 | $65.87 | $58.48 | $7.39 | 11,238,635.0 | -1.99% |
| Oct, 2025 | $81.65 | $64.52 | $17.13 | 13,442,416.0 | -12.71% |
| Sep, 2025 | $80.76 | $71.31 | $9.45 | 12,897,367.0 | -1.77% |
| Aug, 2025 | $78.50 | $59.53 | $18.97 | 13,966,390.0 | +20.71% |
| Jul, 2025 | $70.32 | $55.58 | $14.74 | 19,360,773.0 | +10.87% |
| 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% |
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):