Get the Stockscreener App
31.27
4.44%
+1.33
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 May 01, 2024, is $31.27.
- Bancorp Inc. all-time high stock price is $47.11, occurred on January 30, 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 830.65% to $31.27 now.
- The 52-week high stock price for TBBK is $47.11, representing a 50.66% increase from the current share price, occurred on January 30, 2024.
- The 52-week low stock price for TBBK is $28.04, indicating a -10.33% decrease from the current share price, occurred on May 04, 2023.
- 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 |
|---|---|---|---|---|---|
| May 01, 2024 | $32.27 | $30.04 | $2.23 | 870,434.0 | +4.44% |
| Apr 30, 2024 | $31.30 | $29.92 | $1.38 | 787,982.0 | -3.76% |
| Apr 29, 2024 | $31.39 | $30.23 | $1.16 | 1,443,757.0 | +1.01% |
| Apr 26, 2024 | $34.42 | $30.64 | $3.78 | 1,600,777.0 | -7.81% |
| Apr 25, 2024 | $34.02 | $33.12 | $0.90 | 775,641.0 | -0.57% |
| Apr 24, 2024 | $34.96 | $33.50 | $1.46 | 686,741.0 | -3.72% |
| Apr 23, 2024 | $35.57 | $34.53 | $1.04 | 647,043.0 | +1.16% |
| Apr 22, 2024 | $34.62 | $33.90 | $0.72 | 444,960.0 | +1.65% |
| Apr 19, 2024 | $33.98 | $33.04 | $0.94 | 553,513.0 | +2.26% |
| Apr 18, 2024 | $33.58 | $32.77 | $0.8149 | 627,906.0 | +1.07% |
| Apr 17, 2024 | $33.06 | $32.22 | $0.84 | 629,597.0 | +1.73% |
| Apr 16, 2024 | $32.80 | $31.47 | $1.33 | 587,684.0 | +1.16% |
| Apr 15, 2024 | $32.07 | $31.38 | $0.69 | 664,901.0 | +1.37% |
| Apr 12, 2024 | $31.67 | $30.99 | $0.6825 | 665,878.0 | +0.25% |
| Apr 11, 2024 | $31.67 | $31.07 | $0.60 | 488,108.0 | -0.38% |
| Apr 10, 2024 | $31.96 | $31.09 | $0.87 | 618,826.0 | -3.55% |
| Apr 09, 2024 | $32.73 | $32.05 | $0.675 | 309,442.0 | +1.15% |
| Apr 08, 2024 | $32.71 | $32.13 | $0.58 | 195,051.0 | +1.06% |
| Apr 05, 2024 | $32.30 | $31.54 | $0.76 | 623,208.0 | -0.19% |
| Apr 04, 2024 | $32.80 | $31.86 | $0.94 | 448,618.0 | +0.88% |
| Apr 03, 2024 | $32.56 | $31.74 | $0.825 | 427,413.0 | -2.10% |
| Apr 02, 2024 | $32.66 | $31.84 | $0.82 | 634,159.0 | -1.55% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $32.27 | $30.04 | $2.23 | 870,434.0 | +0.00% |
| Apr, 2024 | $35.57 | $29.92 | $5.65 | 15,187,915.0 | -6.55% |
| 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% |
0.39%
0.52%
Cap:
|
Volume (24h):